Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.68 | 18.75 | 18.60 | 18.64 | 38,034 | -0.33(-1.75%) |
Oct 28, 2022 | 18.82 | 19.00 | 18.77 | 18.98 | 15,906 | +0.15(+0.78%) |
Oct 27, 2022 | 18.92 | 19.10 | 18.83 | 18.83 | 51,085 | -0.01(-0.05%) |
Oct 26, 2022 | 18.68 | 18.89 | 18.68 | 18.84 | 24,128 | +0.35(+1.90%) |
Oct 25, 2022 | 18.11 | 18.49 | 18.11 | 18.49 | 98,027 | +0.62(+3.49%) |
Oct 24, 2022 | 17.88 | 17.94 | 17.80 | 17.86 | 33,363 | -0.17(-0.92%) |
Oct 21, 2022 | 17.72 | 18.09 | 17.68 | 18.03 | 23,235 | +0.04(+0.22%) |
Oct 20, 2022 | 17.96 | 18.20 | 17.90 | 17.99 | 16,674 | +0.16(+0.87%) |
Oct 19, 2022 | 17.97 | 18.04 | 17.76 | 17.83 | 30,404 | -0.37(-2.04%) |
Oct 18, 2022 | 18.44 | 18.53 | 18.16 | 18.20 | 26,965 | -0.12(-0.64%) |
Oct 17, 2022 | 18.16 | 18.40 | 18.09 | 18.32 | 25,278 | +0.51(+2.85%) |
Oct 14, 2022 | 18.09 | 18.09 | 17.81 | 17.82 | 17,344 | -0.19(-1.03%) |
Oct 13, 2022 | 17.61 | 18.10 | 17.49 | 18.00 | 23,553 | +0.12(+0.65%) |
Oct 12, 2022 | 17.89 | 17.95 | 17.86 | 17.88 | 41,851 | -0.10(-0.57%) |
Oct 11, 2022 | 18.09 | 18.21 | 17.96 | 17.99 | 18,642 | -0.15(-0.84%) |
Oct 10, 2022 | 18.30 | 18.30 | 17.98 | 18.14 | 49,387 | -0.09(-0.48%) |
Oct 07, 2022 | 18.57 | 18.58 | 18.22 | 18.22 | 38,201 | -0.37(-1.97%) |
Oct 06, 2022 | 18.73 | 18.84 | 18.57 | 18.59 | 20,313 | -0.24(-1.27%) |
Oct 05, 2022 | 18.93 | 18.93 | 18.63 | 18.83 | 84,509 | -0.38(-1.98%) |
Oct 04, 2022 | 19.13 | 19.27 | 19.06 | 19.21 | 22,492 | +0.35(+1.84%) |
Oct 03, 2022 | 18.72 | 18.91 | 18.62 | 18.86 | 203,174 | +0.30(+1.60%) |
Sep 30, 2022 | 18.47 | 18.72 | 18.44 | 18.57 | 94,917 | +0.42(+2.31%) |
Sep 29, 2022 | 18.14 | 18.21 | 17.93 | 18.15 | 92,449 | -0.25(-1.35%) |
Sep 28, 2022 | 17.95 | 18.48 | 17.85 | 18.40 | 68,086 | +0.38(+2.08%) |
Sep 27, 2022 | 18.29 | 18.39 | 17.97 | 18.02 | 36,592 | -0.52(-2.79%) |
Sep 26, 2022 | 18.88 | 18.88 | 18.45 | 18.54 | 123,662 | -0.52(-2.71%) |
Sep 23, 2022 | 19.28 | 19.28 | 19.00 | 19.05 | 35,344 | -0.60(-3.04%) |
Sep 22, 2022 | 19.77 | 19.85 | 19.59 | 19.65 | 22,136 | -0.27(-1.36%) |
Sep 21, 2022 | 20.08 | 20.26 | 19.88 | 19.92 | 30,232 | -0.14(-0.72%) |
Sep 20, 2022 | 20.25 | 20.25 | 19.99 | 20.07 | 27,714 | -0.58(-2.81%) |
Sep 19, 2022 | 20.44 | 20.67 | 20.44 | 20.65 | 12,797 | -0.04(-0.19%) |
Sep 16, 2022 | 20.47 | 20.74 | 20.43 | 20.68 | 11,101 | +0.26(+1.28%) |
Sep 15, 2022 | 20.56 | 20.66 | 20.40 | 20.42 | 33,247 | -0.16(-0.80%) |
Sep 14, 2022 | 20.73 | 20.74 | 20.59 | 20.59 | 14,446 | -0.12(-0.56%) |
Sep 13, 2022 | 21.05 | 21.14 | 20.69 | 20.70 | 41,228 | -0.76(-3.55%) |
Sep 12, 2022 | 21.40 | 21.54 | 21.40 | 21.47 | 28,674 | +0.27(+1.28%) |
Sep 09, 2022 | 21.14 | 21.23 | 19.92 | 21.20 | 21,979 | +0.41(+1.95%) |
Sep 08, 2022 | 20.71 | 20.86 | 20.65 | 20.79 | 15,894 | -0.12(-0.55%) |
Sep 07, 2022 | 20.69 | 20.92 | 20.68 | 20.91 | 97,351 | +0.19(+0.93%) |
Sep 06, 2022 | 20.88 | 20.88 | 20.69 | 20.71 | 21,321 | -0.10(-0.46%) |
Sep 02, 2022 | 21.04 | 21.14 | 20.77 | 20.81 | 25,853 | -0.03(-0.14%) |
Sep 01, 2022 | 20.93 | 20.96 | 20.71 | 20.84 | 64,929 | -0.35(-1.64%) |
Aug 31, 2022 | 21.35 | 21.37 | 21.17 | 21.19 | 20,076 | -0.22(-1.04%) |
Aug 30, 2022 | 21.51 | 21.68 | 21.30 | 21.41 | 22,916 | +0.02(+0.09%) |
Aug 29, 2022 | 21.36 | 21.49 | 21.35 | 21.39 | 10,075 | +0.01(+0.05%) |
Aug 26, 2022 | 21.97 | 21.97 | 21.37 | 21.38 | 17,590 | -0.43(-1.99%) |
Aug 25, 2022 | 21.67 | 21.87 | 21.67 | 21.81 | 16,591 | +0.15(+0.71%) |
Aug 24, 2022 | 21.57 | 21.70 | 21.57 | 21.66 | 27,102 | -0.02(-0.09%) |
Aug 23, 2022 | 21.66 | 21.85 | 21.64 | 21.68 | 42,477 | -0.06(-0.27%) |
Aug 22, 2022 | 21.95 | 21.95 | 21.74 | 21.74 | 13,880 | -0.38(-1.70%) |
Aug 19, 2022 | 22.29 | 22.29 | 22.10 | 22.11 | 13,141 | -0.45(-2.01%) |
Aug 18, 2022 | 22.68 | 22.73 | 22.50 | 22.57 | 29,996 | -0.06(-0.26%) |
Aug 17, 2022 | 22.65 | 22.73 | 22.52 | 22.62 | 10,287 | -0.35(-1.51%) |
Aug 16, 2022 | 22.90 | 23.01 | 22.90 | 22.97 | 14,253 | -0.15(-0.67%) |
Aug 15, 2022 | 23.12 | 23.15 | 23.05 | 23.13 | 17,601 | -0.08(-0.33%) |
Aug 12, 2022 | 23.10 | 23.20 | 23.09 | 23.20 | 12,051 | +0.14(+0.59%) |
Aug 11, 2022 | 23.28 | 23.30 | 23.05 | 23.07 | 6,282 | -0.12(-0.50%) |
Aug 10, 2022 | 22.96 | 23.18 | 22.96 | 23.18 | 40,343 | +0.71(+3.18%) |
Aug 09, 2022 | 22.58 | 22.62 | 22.45 | 22.47 | 21,546 | -0.11(-0.47%) |
Aug 08, 2022 | 22.62 | 22.76 | 22.55 | 22.58 | 18,204 | +0.13(+0.56%) |
Aug 05, 2022 | 22.46 | 22.57 | 22.42 | 22.45 | 27,149 | -0.34(-1.48%) |
Aug 04, 2022 | 22.72 | 22.81 | 22.72 | 22.79 | 27,553 | +0.13(+0.55%) |
Aug 03, 2022 | 22.75 | 22.76 | 22.54 | 22.66 | 18,904 | +0.05(+0.21%) |
Aug 02, 2022 | 22.75 | 22.80 | 22.57 | 22.62 | 29,819 | -0.39(-1.68%) |