Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.90 | 15.95 | 15.86 | 15.87 | 112,635 | -0.40(-2.45%) |
Oct 28, 2022 | 16.21 | 16.27 | 16.19 | 16.27 | 187,141 | -0.31(-1.90%) |
Oct 27, 2022 | 16.67 | 16.75 | 16.58 | 16.58 | 204,095 | -0.52(-3.02%) |
Oct 26, 2022 | 16.91 | 17.17 | 16.89 | 17.10 | 239,178 | +0.37(+2.24%) |
Oct 25, 2022 | 16.66 | 16.76 | 16.63 | 16.72 | 303,319 | +0.09(+0.54%) |
Oct 24, 2022 | 16.66 | 16.67 | 16.48 | 16.63 | 315,856 | -1.01(-5.72%) |
Oct 21, 2022 | 17.42 | 17.64 | 17.41 | 17.64 | 239,285 | +0.13(+0.75%) |
Oct 20, 2022 | 17.58 | 17.73 | 17.49 | 17.51 | 330,837 | -0.02(-0.10%) |
Oct 19, 2022 | 17.58 | 17.62 | 17.50 | 17.53 | 97,751 | -0.46(-2.54%) |
Oct 18, 2022 | 18.16 | 18.17 | 17.93 | 17.99 | 154,616 | -0.24(-1.34%) |
Oct 17, 2022 | 18.21 | 18.32 | 18.21 | 18.23 | 140,558 | +0.21(+1.19%) |
Oct 14, 2022 | 18.19 | 18.22 | 17.99 | 18.02 | 178,386 | +0.17(+0.93%) |
Oct 13, 2022 | 17.48 | 17.93 | 17.48 | 17.85 | 675,532 | +0.00(+0.00%) |
Oct 12, 2022 | 17.80 | 17.89 | 17.79 | 17.85 | 54,242 | +0.09(+0.54%) |
Oct 11, 2022 | 17.74 | 17.88 | 17.63 | 17.76 | 833,522 | +0.10(+0.54%) |
Oct 10, 2022 | 17.71 | 17.71 | 17.59 | 17.66 | 93,840 | -0.77(-4.19%) |
Oct 07, 2022 | 18.59 | 18.63 | 18.40 | 18.43 | 125,882 | -0.37(-1.99%) |
Oct 06, 2022 | 18.90 | 18.91 | 18.79 | 18.81 | 63,599 | -0.13(-0.69%) |
Oct 05, 2022 | 18.93 | 19.03 | 18.84 | 18.94 | 161,042 | +0.14(+0.76%) |
Oct 04, 2022 | 18.49 | 18.86 | 18.47 | 18.79 | 247,458 | +0.63(+3.47%) |
Oct 03, 2022 | 17.98 | 18.21 | 17.94 | 18.17 | 147,606 | +0.15(+0.82%) |
Sep 30, 2022 | 18.13 | 18.17 | 18.02 | 18.02 | 97,022 | -0.36(-1.97%) |
Sep 29, 2022 | 18.30 | 18.40 | 18.21 | 18.38 | 270,965 | +0.10(+0.55%) |
Sep 28, 2022 | 17.99 | 18.33 | 17.99 | 18.28 | 231,064 | +0.02(+0.10%) |
Sep 27, 2022 | 18.30 | 18.40 | 18.17 | 18.26 | 571,445 | +0.15(+0.82%) |
Sep 26, 2022 | 18.20 | 18.28 | 18.09 | 18.11 | 586,107 | +0.01(+0.03%) |
Sep 23, 2022 | 18.16 | 18.21 | 18.08 | 18.11 | 887,734 | -0.29(-1.55%) |
Sep 22, 2022 | 18.44 | 18.48 | 18.39 | 18.39 | 226,034 | -0.08(-0.42%) |
Sep 21, 2022 | 18.58 | 18.66 | 18.44 | 18.47 | 212,153 | -0.39(-2.04%) |
Sep 20, 2022 | 18.84 | 18.91 | 18.82 | 18.85 | 644,183 | -0.11(-0.56%) |
Sep 19, 2022 | 18.84 | 18.98 | 18.84 | 18.96 | 214,731 | +0.13(+0.69%) |
Sep 16, 2022 | 18.78 | 18.86 | 18.78 | 18.83 | 97,893 | -0.37(-1.95%) |
Sep 15, 2022 | 19.27 | 19.31 | 19.17 | 19.20 | 183,000 | -0.39(-1.97%) |
Sep 14, 2022 | 19.63 | 19.64 | 19.55 | 19.59 | 135,030 | +0.02(+0.09%) |
Sep 13, 2022 | 19.66 | 19.77 | 19.56 | 19.57 | 731,999 | -0.40(-2.02%) |
Sep 12, 2022 | 19.86 | 19.99 | 19.86 | 19.98 | 84,168 | +0.12(+0.63%) |
Sep 09, 2022 | 19.87 | 19.91 | 19.83 | 19.85 | 168,625 | +0.31(+1.58%) |
Sep 08, 2022 | 19.50 | 19.55 | 19.44 | 19.54 | 182,414 | -0.14(-0.72%) |
Sep 07, 2022 | 19.51 | 19.70 | 19.51 | 19.69 | 122,435 | +0.23(+1.19%) |
Sep 06, 2022 | 19.55 | 19.55 | 19.42 | 19.45 | 100,247 | -0.09(-0.46%) |
Sep 02, 2022 | 19.66 | 19.69 | 19.52 | 19.54 | 149,170 | -0.30(-1.53%) |
Sep 01, 2022 | 19.85 | 19.88 | 19.76 | 19.85 | 110,082 | -0.04(-0.21%) |
Aug 31, 2022 | 20.04 | 20.06 | 19.88 | 19.89 | 160,983 | +0.14(+0.72%) |
Aug 30, 2022 | 19.89 | 19.90 | 19.69 | 19.74 | 397,570 | -0.28(-1.39%) |
Aug 29, 2022 | 20.04 | 20.08 | 19.99 | 20.02 | 894,238 | -0.18(-0.88%) |
Aug 26, 2022 | 20.52 | 20.52 | 20.19 | 20.20 | 85,832 | -0.35(-1.70%) |
Aug 25, 2022 | 20.42 | 20.56 | 20.37 | 20.55 | 97,506 | +0.36(+1.76%) |
Aug 24, 2022 | 20.18 | 20.30 | 20.11 | 20.20 | 590,039 | -0.49(-2.35%) |
Aug 23, 2022 | 20.56 | 20.77 | 20.56 | 20.68 | 445,228 | +0.14(+0.69%) |
Aug 22, 2022 | 20.49 | 20.57 | 20.48 | 20.54 | 770,164 | +0.17(+0.82%) |
Aug 19, 2022 | 20.50 | 20.50 | 20.37 | 20.37 | 258,181 | -0.42(-2.00%) |
Aug 18, 2022 | 20.83 | 20.84 | 20.75 | 20.79 | 81,413 | -0.23(-1.07%) |
Aug 17, 2022 | 20.95 | 21.07 | 20.94 | 21.02 | 171,178 | +0.20(+0.97%) |
Aug 16, 2022 | 20.75 | 20.84 | 20.75 | 20.81 | 84,510 | +0.07(+0.34%) |
Aug 15, 2022 | 20.77 | 20.85 | 20.73 | 20.74 | 336,802 | -0.27(-1.30%) |
Aug 12, 2022 | 20.89 | 21.03 | 20.89 | 21.02 | 248,241 | +0.11(+0.54%) |
Aug 11, 2022 | 20.93 | 21.11 | 20.90 | 20.90 | 217,094 | +0.26(+1.24%) |
Aug 10, 2022 | 20.59 | 20.67 | 20.55 | 20.65 | 210,230 | +0.02(+0.09%) |
Aug 09, 2022 | 20.65 | 20.68 | 20.61 | 20.63 | 359,791 | +0.07(+0.35%) |
Aug 08, 2022 | 20.59 | 20.66 | 20.55 | 20.56 | 164,813 | -0.10(-0.49%) |
Aug 05, 2022 | 20.53 | 20.67 | 20.53 | 20.66 | 191,989 | +0.13(+0.64%) |
Aug 04, 2022 | 20.49 | 20.58 | 20.49 | 20.53 | 104,233 | +0.15(+0.76%) |
Aug 03, 2022 | 20.35 | 20.40 | 20.28 | 20.37 | 360,448 | -0.17(-0.84%) |
Aug 02, 2022 | 20.54 | 20.72 | 20.46 | 20.55 | 1,048,535 | -0.22(-1.06%) |