Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.73 | 17.34 | 16.56 | 16.60 | 1,277,978 | -0.12(-0.72%) |
Oct 28, 2022 | 16.72 | 16.86 | 16.46 | 16.72 | 1,123,802 | +0.10(+0.60%) |
Oct 27, 2022 | 16.68 | 16.72 | 15.87 | 16.62 | 1,552,717 | -0.09(-0.54%) |
Oct 26, 2022 | 16.71 | 17.37 | 16.61 | 16.71 | 1,429,868 | +0.01(+0.06%) |
Oct 25, 2022 | 16.54 | 16.90 | 16.30 | 16.70 | 1,891,994 | +0.20(+1.21%) |
Oct 24, 2022 | 16.62 | 16.85 | 16.17 | 16.50 | 1,116,346 | -0.18(-1.08%) |
Oct 21, 2022 | 16.27 | 17.05 | 16.00 | 16.68 | 1,809,658 | +0.40(+2.46%) |
Oct 20, 2022 | 17.05 | 17.06 | 15.95 | 16.28 | 1,895,225 | -0.78(-4.57%) |
Oct 19, 2022 | 19.35 | 19.48 | 16.58 | 17.06 | 2,716,711 | -2.59(-13.18%) |
Oct 18, 2022 | 19.87 | 20.63 | 19.59 | 19.65 | 2,191,567 | +0.23(+1.18%) |
Oct 17, 2022 | 19.58 | 20.36 | 19.21 | 19.42 | 1,581,377 | +0.14(+0.73%) |
Oct 14, 2022 | 19.08 | 19.55 | 18.96 | 19.28 | 1,541,229 | +0.36(+1.90%) |
Oct 13, 2022 | 17.64 | 19.24 | 17.48 | 18.92 | 1,451,745 | +0.89(+4.94%) |
Oct 12, 2022 | 18.05 | 18.79 | 17.69 | 18.03 | 1,315,480 | +0.05(+0.28%) |
Oct 11, 2022 | 19.67 | 19.78 | 17.93 | 17.98 | 1,659,344 | -1.78(-9.01%) |
Oct 10, 2022 | 19.66 | 20.59 | 18.49 | 19.76 | 10,001,008 | +0.02(+0.10%) |
Oct 07, 2022 | 20.81 | 21.32 | 19.55 | 19.74 | 1,746,708 | -1.19(-5.69%) |
Oct 06, 2022 | 21.24 | 21.47 | 19.84 | 20.93 | 2,129,678 | -0.39(-1.83%) |
Oct 05, 2022 | 21.65 | 22.72 | 20.87 | 21.32 | 3,026,821 | -0.27(-1.27%) |
Oct 04, 2022 | 22.99 | 23.00 | 19.81 | 21.59 | 7,204,786 | -3.19(-12.85%) |
Oct 03, 2022 | 25.60 | 25.83 | 24.70 | 24.78 | 1,362,478 | -0.75(-2.94%) |
Sep 30, 2022 | 25.41 | 26.26 | 25.30 | 25.53 | 1,442,549 | +0.11(+0.43%) |
Sep 29, 2022 | 25.07 | 25.52 | 24.82 | 25.42 | 877,271 | +0.05(+0.20%) |
Sep 28, 2022 | 25.29 | 25.64 | 24.95 | 25.37 | 995,961 | +0.27(+1.08%) |
Sep 27, 2022 | 24.85 | 25.37 | 24.33 | 25.10 | 1,326,395 | +0.49(+1.99%) |
Sep 26, 2022 | 25.76 | 26.55 | 24.58 | 24.61 | 1,772,768 | -1.21(-4.69%) |
Sep 23, 2022 | 24.45 | 25.90 | 24.24 | 25.82 | 3,340,279 | +1.27(+5.17%) |
Sep 22, 2022 | 24.94 | 25.27 | 23.97 | 24.55 | 2,162,260 | -0.54(-2.15%) |
Sep 21, 2022 | 23.26 | 25.37 | 22.99 | 25.09 | 2,915,128 | +1.85(+7.96%) |
Sep 20, 2022 | 22.86 | 23.39 | 22.51 | 23.24 | 1,260,626 | +0.10(+0.43%) |
Sep 19, 2022 | 22.92 | 23.17 | 22.53 | 23.14 | 1,199,872 | -0.16(-0.69%) |
Sep 16, 2022 | 23.68 | 23.97 | 22.95 | 23.30 | 2,705,695 | -0.60(-2.51%) |
Sep 15, 2022 | 23.04 | 24.41 | 23.04 | 23.90 | 1,549,974 | +0.59(+2.53%) |
Sep 14, 2022 | 22.91 | 23.92 | 22.85 | 23.31 | 1,254,659 | +0.51(+2.24%) |
Sep 13, 2022 | 22.57 | 23.02 | 22.21 | 22.80 | 1,866,835 | -0.56(-2.40%) |
Sep 12, 2022 | 23.00 | 23.77 | 22.46 | 23.36 | 1,668,218 | +0.43(+1.88%) |
Sep 09, 2022 | 22.30 | 23.08 | 21.97 | 22.93 | 1,227,677 | +0.79(+3.57%) |
Sep 08, 2022 | 20.59 | 22.17 | 20.41 | 22.14 | 1,934,455 | +1.44(+6.96%) |
Sep 07, 2022 | 20.58 | 20.80 | 19.83 | 20.70 | 1,447,127 | +0.10(+0.49%) |
Sep 06, 2022 | 20.79 | 20.87 | 20.22 | 20.60 | 865,307 | -0.27(-1.29%) |
Sep 02, 2022 | 21.17 | 21.17 | 20.44 | 20.87 | 1,007,078 | -0.06(-0.29%) |
Sep 01, 2022 | 20.70 | 21.01 | 20.11 | 20.93 | 1,186,694 | +0.06(+0.29%) |
Aug 31, 2022 | 21.81 | 22.02 | 20.72 | 20.87 | 1,293,985 | -0.75(-3.47%) |
Aug 30, 2022 | 22.26 | 22.30 | 21.56 | 21.62 | 1,423,181 | -0.38(-1.73%) |
Aug 29, 2022 | 22.11 | 22.44 | 21.76 | 22.00 | 1,036,109 | -0.26(-1.17%) |
Aug 26, 2022 | 23.97 | 24.02 | 22.01 | 22.26 | 867,496 | -1.78(-7.40%) |
Aug 25, 2022 | 23.69 | 24.05 | 23.40 | 24.04 | 625,658 | +0.77(+3.31%) |
Aug 24, 2022 | 24.01 | 24.01 | 23.15 | 23.27 | 851,816 | -0.59(-2.47%) |
Aug 23, 2022 | 24.39 | 24.43 | 23.45 | 23.86 | 991,947 | -0.44(-1.81%) |
Aug 22, 2022 | 24.03 | 24.40 | 23.25 | 24.30 | 1,017,873 | -0.18(-0.74%) |
Aug 19, 2022 | 24.69 | 24.98 | 24.36 | 24.48 | 772,439 | -0.35(-1.41%) |
Aug 18, 2022 | 25.93 | 25.93 | 24.18 | 24.83 | 2,725,661 | -1.20(-4.61%) |
Aug 17, 2022 | 26.34 | 26.45 | 25.84 | 26.03 | 856,441 | -0.53(-2.00%) |
Aug 16, 2022 | 26.74 | 26.80 | 25.84 | 26.56 | 887,812 | -0.38(-1.41%) |
Aug 15, 2022 | 26.33 | 27.08 | 26.07 | 26.94 | 665,206 | +0.34(+1.28%) |
Aug 12, 2022 | 26.91 | 27.15 | 26.47 | 26.60 | 572,393 | -0.18(-0.67%) |
Aug 11, 2022 | 26.39 | 27.82 | 26.26 | 26.78 | 807,191 | +0.40(+1.52%) |
Aug 10, 2022 | 25.77 | 26.71 | 25.60 | 26.38 | 675,140 | +0.98(+3.86%) |
Aug 09, 2022 | 25.99 | 26.32 | 25.08 | 25.40 | 922,618 | -0.76(-2.91%) |
Aug 08, 2022 | 26.97 | 27.35 | 26.00 | 26.16 | 1,465,092 | -0.72(-2.68%) |
Aug 05, 2022 | 25.32 | 27.16 | 24.09 | 26.88 | 2,454,815 | +0.60(+2.28%) |
Aug 04, 2022 | 26.21 | 26.50 | 26.03 | 26.28 | 1,396,311 | -0.03(-0.11%) |
Aug 03, 2022 | 26.01 | 26.92 | 26.00 | 26.31 | 1,248,474 | +0.60(+2.33%) |
Aug 02, 2022 | 25.46 | 26.41 | 25.45 | 25.71 | 1,100,416 | +0.14(+0.55%) |