Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.41 | 14.18 | 13.31 | 14.09 | 443,614 | +0.60(+4.45%) |
Oct 28, 2022 | 13.28 | 13.66 | 13.02 | 13.49 | 345,716 | +0.16(+1.20%) |
Oct 27, 2022 | 13.55 | 13.83 | 13.26 | 13.33 | 379,079 | -0.06(-0.45%) |
Oct 26, 2022 | 13.28 | 13.88 | 13.03 | 13.39 | 1,957,216 | +0.23(+1.75%) |
Oct 25, 2022 | 13.07 | 13.49 | 13.04 | 13.16 | 268,555 | +0.09(+0.69%) |
Oct 24, 2022 | 13.34 | 13.39 | 12.87 | 13.07 | 309,075 | -0.24(-1.80%) |
Oct 21, 2022 | 13.62 | 13.63 | 12.99 | 13.31 | 379,939 | -0.26(-1.92%) |
Oct 20, 2022 | 13.66 | 13.90 | 13.38 | 13.57 | 208,521 | -0.24(-1.74%) |
Oct 19, 2022 | 14.30 | 14.30 | 13.72 | 13.81 | 267,231 | -0.75(-5.15%) |
Oct 18, 2022 | 15.40 | 15.57 | 14.41 | 14.56 | 484,378 | -0.30(-2.02%) |
Oct 17, 2022 | 14.63 | 15.27 | 14.46 | 14.86 | 370,953 | +0.48(+3.34%) |
Oct 14, 2022 | 14.88 | 15.06 | 14.32 | 14.38 | 297,722 | -0.41(-2.77%) |
Oct 13, 2022 | 14.02 | 15.27 | 13.87 | 14.79 | 529,529 | +0.74(+5.27%) |
Oct 12, 2022 | 13.67 | 14.14 | 13.38 | 14.05 | 616,799 | +0.68(+5.09%) |
Oct 11, 2022 | 14.24 | 14.25 | 13.08 | 13.37 | 688,285 | -1.01(-7.02%) |
Oct 10, 2022 | 15.87 | 15.87 | 14.00 | 14.38 | 1,032,143 | -1.52(-9.56%) |
Oct 07, 2022 | 17.16 | 17.24 | 14.53 | 15.90 | 1,653,116 | -1.44(-8.30%) |
Oct 06, 2022 | 19.10 | 19.54 | 17.14 | 17.34 | 1,110,294 | -4.21(-19.54%) |
Oct 05, 2022 | 21.11 | 21.80 | 21.03 | 21.55 | 574,379 | +0.10(+0.47%) |
Oct 04, 2022 | 20.71 | 21.88 | 20.71 | 21.45 | 564,852 | +1.04(+5.10%) |
Oct 03, 2022 | 20.73 | 20.90 | 20.32 | 20.41 | 411,303 | -0.05(-0.24%) |
Sep 30, 2022 | 20.68 | 21.48 | 20.44 | 20.46 | 230,142 | -0.11(-0.53%) |
Sep 29, 2022 | 20.14 | 20.61 | 19.83 | 20.57 | 130,290 | +0.17(+0.83%) |
Sep 28, 2022 | 19.90 | 20.54 | 19.74 | 20.40 | 227,549 | +0.54(+2.72%) |
Sep 27, 2022 | 20.03 | 20.44 | 19.74 | 19.86 | 131,220 | -0.18(-0.90%) |
Sep 26, 2022 | 19.84 | 20.43 | 19.77 | 20.04 | 147,199 | +0.16(+0.80%) |
Sep 23, 2022 | 20.23 | 20.28 | 19.70 | 19.88 | 132,351 | -0.57(-2.79%) |
Sep 22, 2022 | 20.71 | 20.71 | 20.00 | 20.45 | 155,594 | -0.34(-1.64%) |
Sep 21, 2022 | 21.32 | 21.52 | 20.61 | 20.79 | 107,246 | -0.37(-1.75%) |
Sep 20, 2022 | 21.52 | 21.52 | 20.86 | 21.16 | 103,720 | -0.44(-2.04%) |
Sep 19, 2022 | 21.76 | 21.82 | 21.13 | 21.60 | 142,176 | -0.27(-1.23%) |
Sep 16, 2022 | 21.93 | 22.00 | 21.11 | 21.87 | 283,160 | -0.17(-0.77%) |
Sep 15, 2022 | 22.05 | 22.24 | 21.69 | 22.04 | 154,936 | +0.18(+0.82%) |
Sep 14, 2022 | 21.66 | 22.16 | 21.63 | 21.86 | 106,405 | -0.03(-0.14%) |
Sep 13, 2022 | 22.30 | 22.54 | 21.83 | 21.89 | 126,851 | -0.92(-4.03%) |
Sep 12, 2022 | 22.42 | 22.88 | 22.15 | 22.81 | 108,689 | +0.19(+0.84%) |
Sep 09, 2022 | 22.36 | 22.68 | 22.26 | 22.62 | 112,515 | +0.40(+1.80%) |
Sep 08, 2022 | 21.70 | 22.61 | 21.44 | 22.22 | 133,389 | +0.40(+1.83%) |
Sep 07, 2022 | 21.07 | 21.88 | 20.59 | 21.82 | 144,415 | +0.74(+3.51%) |
Sep 06, 2022 | 20.87 | 21.20 | 20.61 | 21.08 | 124,687 | +0.23(+1.10%) |
Sep 02, 2022 | 21.58 | 21.66 | 20.69 | 20.85 | 131,522 | -0.69(-3.20%) |
Sep 01, 2022 | 22.03 | 22.28 | 21.34 | 21.54 | 151,190 | -0.60(-2.71%) |
Aug 31, 2022 | 21.97 | 22.37 | 21.48 | 22.14 | 127,701 | +0.34(+1.56%) |
Aug 30, 2022 | 22.03 | 22.20 | 21.68 | 21.80 | 93,828 | -0.28(-1.27%) |
Aug 29, 2022 | 22.50 | 22.54 | 22.06 | 22.08 | 59,937 | -0.56(-2.47%) |
Aug 26, 2022 | 23.27 | 23.32 | 22.50 | 22.64 | 103,868 | -0.65(-2.79%) |
Aug 25, 2022 | 22.69 | 23.29 | 22.56 | 23.29 | 74,250 | +0.62(+2.73%) |
Aug 24, 2022 | 22.76 | 22.98 | 22.49 | 22.67 | 62,518 | +0.06(+0.27%) |
Aug 23, 2022 | 22.78 | 22.86 | 22.36 | 22.61 | 185,164 | -0.19(-0.83%) |
Aug 22, 2022 | 23.16 | 23.57 | 22.74 | 22.80 | 120,006 | -0.56(-2.40%) |
Aug 19, 2022 | 23.54 | 23.54 | 23.20 | 23.36 | 108,964 | -0.26(-1.10%) |
Aug 18, 2022 | 24.09 | 24.29 | 23.32 | 23.62 | 154,506 | -0.28(-1.17%) |
Aug 17, 2022 | 23.62 | 24.08 | 23.62 | 23.90 | 257,849 | +0.02(+0.08%) |
Aug 16, 2022 | 24.38 | 24.38 | 23.70 | 23.88 | 94,164 | -0.40(-1.65%) |
Aug 15, 2022 | 24.06 | 24.57 | 23.93 | 24.28 | 209,378 | +0.05(+0.21%) |
Aug 12, 2022 | 24.48 | 24.48 | 24.08 | 24.23 | 321,532 | -0.07(-0.29%) |
Aug 11, 2022 | 24.16 | 24.74 | 24.16 | 24.30 | 127,841 | +0.16(+0.66%) |
Aug 10, 2022 | 23.87 | 24.24 | 23.78 | 24.14 | 125,422 | +0.69(+2.94%) |
Aug 09, 2022 | 23.62 | 23.92 | 23.27 | 23.45 | 108,467 | -0.25(-1.05%) |
Aug 08, 2022 | 23.93 | 24.03 | 23.54 | 23.70 | 134,612 | -0.08(-0.34%) |
Aug 05, 2022 | 23.14 | 23.79 | 22.98 | 23.78 | 83,622 | +0.46(+1.97%) |
Aug 04, 2022 | 23.47 | 23.63 | 23.07 | 23.32 | 109,412 | -0.24(-1.02%) |
Aug 03, 2022 | 23.50 | 23.82 | 23.07 | 23.56 | 329,318 | +0.30(+1.29%) |
Aug 02, 2022 | 23.30 | 23.52 | 22.99 | 23.26 | 537,257 | -0.04(-0.17%) |