Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.13 | 16.20 | 16.02 | 16.03 | 9,050,662 | -0.21(-1.27%) |
Oct 28, 2022 | 16.02 | 16.25 | 15.85 | 16.24 | 10,183,911 | +0.31(+1.97%) |
Oct 27, 2022 | 16.04 | 16.16 | 15.91 | 15.93 | 11,715,323 | +0.05(+0.34%) |
Oct 26, 2022 | 16.00 | 16.11 | 15.85 | 15.87 | 13,977,905 | -0.07(-0.45%) |
Oct 25, 2022 | 15.77 | 16.10 | 15.65 | 15.94 | 14,645,957 | +0.04(+0.23%) |
Oct 24, 2022 | 15.23 | 16.11 | 15.23 | 15.91 | 18,521,186 | +0.74(+4.91%) |
Oct 21, 2022 | 14.31 | 15.18 | 14.13 | 15.16 | 24,421,270 | +0.94(+6.62%) |
Oct 20, 2022 | 14.37 | 14.98 | 14.04 | 14.22 | 23,861,976 | -0.57(-3.88%) |
Oct 19, 2022 | 15.06 | 15.25 | 14.73 | 14.80 | 16,711,230 | -0.44(-2.89%) |
Oct 18, 2022 | 15.49 | 15.62 | 15.08 | 15.23 | 18,254,770 | +0.08(+0.53%) |
Oct 17, 2022 | 15.14 | 15.28 | 15.00 | 15.15 | 11,751,746 | +0.37(+2.49%) |
Oct 14, 2022 | 15.07 | 15.43 | 14.75 | 14.79 | 17,910,962 | -0.21(-1.38%) |
Oct 13, 2022 | 13.85 | 15.07 | 13.69 | 14.99 | 18,113,546 | +1.00(+7.18%) |
Oct 12, 2022 | 14.00 | 14.24 | 13.88 | 13.99 | 15,843,885 | -0.07(-0.51%) |
Oct 11, 2022 | 14.20 | 14.36 | 13.96 | 14.06 | 11,246,182 | -0.24(-1.69%) |
Oct 10, 2022 | 14.54 | 14.63 | 14.21 | 14.30 | 12,917,952 | -0.19(-1.30%) |
Oct 07, 2022 | 14.80 | 14.81 | 14.45 | 14.49 | 14,412,634 | -0.42(-2.83%) |
Oct 06, 2022 | 15.03 | 15.19 | 14.88 | 14.91 | 9,832,369 | -0.24(-1.60%) |
Oct 05, 2022 | 15.06 | 15.24 | 15.03 | 15.15 | 7,723,238 | -0.21(-1.34%) |
Oct 04, 2022 | 15.00 | 15.41 | 15.00 | 15.36 | 13,787,807 | +0.58(+3.95%) |
Oct 03, 2022 | 14.61 | 14.89 | 14.34 | 14.78 | 13,656,741 | +0.40(+2.81%) |
Sep 30, 2022 | 14.44 | 14.75 | 14.34 | 14.37 | 10,161,077 | -0.01(-0.06%) |
Sep 29, 2022 | 14.27 | 14.52 | 14.12 | 14.38 | 10,022,823 | -0.13(-0.87%) |
Sep 28, 2022 | 14.31 | 14.63 | 14.29 | 14.51 | 13,117,081 | +0.19(+1.32%) |
Sep 27, 2022 | 14.58 | 14.65 | 14.15 | 14.32 | 13,496,009 | -0.13(-0.87%) |
Sep 26, 2022 | 14.57 | 14.82 | 14.36 | 14.45 | 12,805,448 | -0.29(-1.95%) |
Sep 23, 2022 | 14.65 | 14.80 | 14.45 | 14.73 | 19,591,126 | -0.14(-0.97%) |
Sep 22, 2022 | 15.48 | 15.48 | 14.80 | 14.88 | 14,979,454 | -0.49(-3.21%) |
Sep 21, 2022 | 15.84 | 15.93 | 15.37 | 15.37 | 12,160,697 | -0.43(-2.73%) |
Sep 20, 2022 | 15.85 | 15.92 | 15.60 | 15.80 | 12,658,595 | -0.20(-1.23%) |
Sep 19, 2022 | 15.59 | 16.07 | 15.59 | 16.00 | 9,861,432 | +0.12(+0.73%) |
Sep 16, 2022 | 16.04 | 16.04 | 15.69 | 15.88 | 18,506,834 | -0.33(-2.05%) |
Sep 15, 2022 | 15.90 | 16.41 | 15.86 | 16.21 | 16,962,710 | +0.39(+2.44%) |
Sep 14, 2022 | 16.24 | 16.28 | 15.72 | 15.83 | 15,447,504 | -0.32(-2.00%) |
Sep 13, 2022 | 16.64 | 16.76 | 16.11 | 16.15 | 9,334,108 | -0.81(-4.76%) |
Sep 12, 2022 | 16.87 | 17.10 | 16.81 | 16.96 | 9,723,844 | +0.22(+1.29%) |
Sep 09, 2022 | 16.66 | 16.86 | 16.63 | 16.74 | 10,489,105 | +0.15(+0.92%) |
Sep 08, 2022 | 15.82 | 16.60 | 15.78 | 16.59 | 11,135,765 | +0.65(+4.05%) |
Sep 07, 2022 | 15.45 | 15.99 | 15.39 | 15.94 | 7,041,786 | +0.40(+2.60%) |
Sep 06, 2022 | 15.87 | 15.87 | 15.42 | 15.54 | 10,051,449 | -0.21(-1.31%) |
Sep 02, 2022 | 16.09 | 16.20 | 15.67 | 15.75 | 7,705,049 | -0.12(-0.74%) |
Sep 01, 2022 | 15.83 | 15.88 | 15.50 | 15.86 | 7,859,903 | -0.01(-0.06%) |
Aug 31, 2022 | 16.13 | 16.16 | 15.85 | 15.87 | 11,819,646 | -0.16(-1.01%) |
Aug 30, 2022 | 16.26 | 16.32 | 15.98 | 16.03 | 11,544,070 | -0.13(-0.78%) |
Aug 29, 2022 | 16.26 | 16.31 | 16.06 | 16.16 | 11,450,281 | -0.20(-1.23%) |
Aug 26, 2022 | 16.98 | 17.05 | 16.37 | 16.36 | 8,735,863 | -0.56(-3.31%) |
Aug 25, 2022 | 16.69 | 16.96 | 16.64 | 16.92 | 6,210,521 | +0.28(+1.65%) |
Aug 24, 2022 | 16.67 | 16.70 | 16.48 | 16.65 | 6,764,180 | -0.02(-0.11%) |
Aug 23, 2022 | 16.63 | 16.85 | 16.62 | 16.66 | 5,438,236 | +0.05(+0.32%) |
Aug 22, 2022 | 16.83 | 16.87 | 16.54 | 16.61 | 7,926,317 | -0.52(-3.06%) |
Aug 19, 2022 | 17.27 | 17.33 | 17.01 | 17.13 | 6,390,072 | -0.30(-1.73%) |
Aug 18, 2022 | 17.28 | 17.44 | 17.21 | 17.44 | 6,828,847 | +0.18(+1.03%) |
Aug 17, 2022 | 17.30 | 17.33 | 17.04 | 17.26 | 11,156,799 | -0.30(-1.72%) |
Aug 16, 2022 | 17.18 | 17.64 | 17.17 | 17.56 | 9,864,860 | +0.29(+1.70%) |
Aug 15, 2022 | 17.03 | 17.36 | 16.96 | 17.27 | 9,275,060 | +0.04(+0.21%) |
Aug 12, 2022 | 17.19 | 17.24 | 16.92 | 17.23 | 8,382,221 | +0.18(+1.04%) |
Aug 11, 2022 | 16.93 | 17.15 | 16.90 | 17.05 | 8,602,959 | +0.30(+1.80%) |
Aug 10, 2022 | 16.34 | 16.94 | 16.34 | 16.75 | 13,989,646 | +0.67(+4.20%) |
Aug 09, 2022 | 16.14 | 16.16 | 15.91 | 16.08 | 6,101,206 | -0.04(-0.22%) |
Aug 08, 2022 | 16.20 | 16.25 | 16.04 | 16.11 | 8,764,486 | +0.08(+0.50%) |
Aug 05, 2022 | 15.71 | 16.15 | 15.68 | 16.03 | 7,967,947 | +0.28(+1.80%) |
Aug 04, 2022 | 15.98 | 16.06 | 15.74 | 15.75 | 8,653,124 | -0.33(-2.04%) |
Aug 03, 2022 | 16.08 | 16.18 | 15.91 | 16.08 | 9,781,997 | +0.12(+0.72%) |
Aug 02, 2022 | 16.16 | 16.22 | 15.93 | 15.96 | 8,008,938 | -0.28(-1.69%) |