Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 15.70 | 15.73 | 15.42 | 15.55 | 400,998 | -0.19(-1.18%) |
Oct 28, 2022 | 15.58 | 15.83 | 15.32 | 15.74 | 547,726 | +0.26(+1.70%) |
Oct 27, 2022 | 15.62 | 15.78 | 15.36 | 15.47 | 534,234 | +0.06(+0.38%) |
Oct 26, 2022 | 15.59 | 15.66 | 15.02 | 15.41 | 912,699 | -0.61(-3.83%) |
Oct 25, 2022 | 17.28 | 17.28 | 15.81 | 16.03 | 798,854 | -1.51(-8.61%) |
Oct 24, 2022 | 17.57 | 17.82 | 17.47 | 17.54 | 532,614 | +0.07(+0.39%) |
Oct 21, 2022 | 17.34 | 17.64 | 17.11 | 17.47 | 430,213 | +0.25(+1.47%) |
Oct 20, 2022 | 17.83 | 17.83 | 17.03 | 17.22 | 368,584 | -0.60(-3.39%) |
Oct 19, 2022 | 18.00 | 18.20 | 17.55 | 17.82 | 328,935 | -0.29(-1.61%) |
Oct 18, 2022 | 18.74 | 18.82 | 18.07 | 18.11 | 278,458 | -0.26(-1.43%) |
Oct 17, 2022 | 18.22 | 18.55 | 18.12 | 18.38 | 347,508 | +0.45(+2.50%) |
Oct 14, 2022 | 18.55 | 18.83 | 17.92 | 17.93 | 249,139 | -0.57(-3.06%) |
Oct 13, 2022 | 17.28 | 18.59 | 17.25 | 18.49 | 245,232 | +0.95(+5.44%) |
Oct 12, 2022 | 17.55 | 17.79 | 17.27 | 17.54 | 221,070 | -0.01(-0.06%) |
Oct 11, 2022 | 17.58 | 17.69 | 17.39 | 17.55 | 218,489 | -0.02(-0.11%) |
Oct 10, 2022 | 17.49 | 17.81 | 17.44 | 17.57 | 201,689 | +0.16(+0.90%) |
Oct 07, 2022 | 18.10 | 18.10 | 17.40 | 17.41 | 343,790 | -0.81(-4.44%) |
Oct 06, 2022 | 18.31 | 18.44 | 18.17 | 18.22 | 110,643 | -0.22(-1.21%) |
Oct 05, 2022 | 18.44 | 18.73 | 18.28 | 18.45 | 125,856 | -0.33(-1.76%) |
Oct 04, 2022 | 18.12 | 18.78 | 18.12 | 18.78 | 175,785 | +0.89(+4.96%) |
Oct 03, 2022 | 17.90 | 17.94 | 17.46 | 17.89 | 214,996 | +0.21(+1.21%) |
Sep 30, 2022 | 17.81 | 18.20 | 17.61 | 17.68 | 260,314 | -0.12(-0.66%) |
Sep 29, 2022 | 18.09 | 18.09 | 17.52 | 17.79 | 294,317 | -0.54(-2.92%) |
Sep 28, 2022 | 18.63 | 18.62 | 18.08 | 18.33 | 297,149 | -0.21(-1.16%) |
Sep 27, 2022 | 18.74 | 18.96 | 18.39 | 18.54 | 303,187 | -0.13(-0.68%) |
Sep 26, 2022 | 18.43 | 18.85 | 18.43 | 18.67 | 240,688 | +0.09(+0.47%) |
Sep 23, 2022 | 18.78 | 18.82 | 18.31 | 18.58 | 178,859 | -0.39(-2.05%) |
Sep 22, 2022 | 19.26 | 19.31 | 18.70 | 18.97 | 199,355 | -0.37(-1.91%) |
Sep 21, 2022 | 19.20 | 19.58 | 19.20 | 19.34 | 331,888 | +0.13(+0.66%) |
Sep 20, 2022 | 19.07 | 19.38 | 18.91 | 19.21 | 159,238 | +0.05(+0.25%) |
Sep 19, 2022 | 18.60 | 19.23 | 18.60 | 19.17 | 162,736 | +0.31(+1.65%) |
Sep 16, 2022 | 18.92 | 19.06 | 18.61 | 18.85 | 438,426 | -0.15(-0.77%) |
Sep 15, 2022 | 18.54 | 19.18 | 18.51 | 19.00 | 176,600 | +0.35(+1.88%) |
Sep 14, 2022 | 18.67 | 18.81 | 18.45 | 18.65 | 132,913 | +0.02(+0.10%) |
Sep 13, 2022 | 19.12 | 19.19 | 18.56 | 18.63 | 197,754 | -0.73(-3.77%) |
Sep 12, 2022 | 19.20 | 19.45 | 19.05 | 19.36 | 243,188 | +0.31(+1.64%) |
Sep 09, 2022 | 18.99 | 19.10 | 18.77 | 19.05 | 161,966 | +0.26(+1.40%) |
Sep 08, 2022 | 18.39 | 18.90 | 18.35 | 18.79 | 153,286 | +0.18(+0.94%) |
Sep 07, 2022 | 18.19 | 18.67 | 18.10 | 18.61 | 215,985 | +0.30(+1.65%) |
Sep 06, 2022 | 18.56 | 18.58 | 18.15 | 18.31 | 302,805 | -0.07(-0.37%) |
Sep 02, 2022 | 18.71 | 18.86 | 18.24 | 18.38 | 162,466 | -0.15(-0.79%) |
Sep 01, 2022 | 18.39 | 18.74 | 18.28 | 18.52 | 219,709 | +0.05(+0.26%) |
Aug 31, 2022 | 18.83 | 18.85 | 18.45 | 18.47 | 131,816 | -0.31(-1.66%) |
Aug 30, 2022 | 18.77 | 18.86 | 18.60 | 18.79 | 168,591 | -0.02(-0.10%) |
Aug 29, 2022 | 19.09 | 19.09 | 18.77 | 18.81 | 139,006 | -0.39(-2.03%) |
Aug 26, 2022 | 19.90 | 19.97 | 19.19 | 19.20 | 184,659 | -0.65(-3.29%) |
Aug 25, 2022 | 19.66 | 19.90 | 19.63 | 19.85 | 160,837 | +0.18(+0.89%) |
Aug 24, 2022 | 19.66 | 19.71 | 19.49 | 19.67 | 92,589 | -0.02(-0.10%) |
Aug 23, 2022 | 19.69 | 19.94 | 19.68 | 19.69 | 98,363 | -0.11(-0.54%) |
Aug 22, 2022 | 20.08 | 20.08 | 19.72 | 19.80 | 105,352 | -0.53(-2.59%) |
Aug 19, 2022 | 20.59 | 20.59 | 20.20 | 20.33 | 112,649 | -0.38(-1.84%) |
Aug 18, 2022 | 20.73 | 20.90 | 20.56 | 20.71 | 85,376 | -0.07(-0.33%) |
Aug 17, 2022 | 21.08 | 21.26 | 20.52 | 20.77 | 106,578 | -0.52(-2.43%) |
Aug 16, 2022 | 20.87 | 21.45 | 20.81 | 21.29 | 261,561 | +0.30(+1.44%) |
Aug 15, 2022 | 20.46 | 21.01 | 19.99 | 20.99 | 164,256 | +0.30(+1.46%) |
Aug 12, 2022 | 20.45 | 20.71 | 20.35 | 20.69 | 114,269 | +0.39(+1.92%) |
Aug 11, 2022 | 20.12 | 20.32 | 20.01 | 20.30 | 157,173 | +0.38(+1.91%) |
Aug 10, 2022 | 19.70 | 20.07 | 19.70 | 19.92 | 87,847 | +0.32(+1.64%) |
Aug 09, 2022 | 19.65 | 19.74 | 18.93 | 19.59 | 115,334 | -0.01(-0.05%) |
Aug 08, 2022 | 19.50 | 19.67 | 19.44 | 19.60 | 131,799 | +0.09(+0.45%) |
Aug 05, 2022 | 19.14 | 19.55 | 19.05 | 19.52 | 125,813 | +0.30(+1.57%) |
Aug 04, 2022 | 19.12 | 19.27 | 18.96 | 19.21 | 108,727 | -0.02(-0.10%) |
Aug 03, 2022 | 19.44 | 19.44 | 19.08 | 19.23 | 103,066 | -0.01(-0.05%) |
Aug 02, 2022 | 20.02 | 20.10 | 19.24 | 19.24 | 162,863 | -0.87(-4.34%) |