Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.23 | 17.64 | 16.78 | 17.40 | 520,109 | +0.10(+0.58%) |
Oct 28, 2022 | 17.93 | 17.93 | 16.80 | 17.30 | 871,706 | -0.42(-2.37%) |
Oct 27, 2022 | 18.68 | 18.75 | 17.45 | 17.72 | 628,976 | -0.76(-4.11%) |
Oct 26, 2022 | 18.95 | 19.32 | 18.42 | 18.48 | 460,158 | -0.83(-4.30%) |
Oct 25, 2022 | 18.04 | 19.39 | 18.04 | 19.31 | 639,071 | +1.27(+7.04%) |
Oct 24, 2022 | 17.96 | 18.10 | 17.50 | 18.04 | 348,813 | +0.15(+0.84%) |
Oct 21, 2022 | 17.70 | 17.97 | 16.93 | 17.89 | 414,273 | +0.16(+0.90%) |
Oct 20, 2022 | 17.30 | 18.40 | 17.30 | 17.73 | 340,972 | +0.30(+1.72%) |
Oct 19, 2022 | 17.70 | 17.89 | 17.28 | 17.43 | 256,678 | -0.30(-1.69%) |
Oct 18, 2022 | 18.43 | 18.45 | 17.31 | 17.73 | 384,339 | -0.01(-0.06%) |
Oct 17, 2022 | 17.10 | 17.84 | 17.10 | 17.74 | 351,120 | +1.06(+6.35%) |
Oct 14, 2022 | 17.88 | 18.06 | 16.61 | 16.68 | 389,355 | -1.05(-5.92%) |
Oct 13, 2022 | 16.50 | 17.79 | 16.19 | 17.73 | 522,585 | +0.53(+3.08%) |
Oct 12, 2022 | 17.29 | 17.32 | 16.74 | 17.20 | 311,069 | -0.08(-0.46%) |
Oct 11, 2022 | 17.62 | 18.01 | 16.51 | 17.28 | 632,606 | -0.54(-3.03%) |
Oct 10, 2022 | 18.23 | 18.34 | 17.78 | 17.82 | 374,934 | -0.41(-2.25%) |
Oct 07, 2022 | 17.77 | 18.27 | 17.48 | 18.23 | 485,114 | +0.04(+0.22%) |
Oct 06, 2022 | 18.38 | 18.98 | 18.08 | 18.19 | 429,232 | -0.36(-1.94%) |
Oct 05, 2022 | 18.65 | 18.68 | 17.73 | 18.55 | 719,823 | -0.12(-0.64%) |
Oct 04, 2022 | 18.05 | 18.91 | 17.72 | 18.67 | 1,072,061 | +1.16(+6.62%) |
Oct 03, 2022 | 16.91 | 17.68 | 16.74 | 17.51 | 607,522 | +0.88(+5.29%) |
Sep 30, 2022 | 17.13 | 17.62 | 16.61 | 16.63 | 645,148 | -0.59(-3.43%) |
Sep 29, 2022 | 16.50 | 17.46 | 16.22 | 17.22 | 1,409,788 | +0.32(+1.89%) |
Sep 28, 2022 | 16.42 | 17.00 | 16.30 | 16.90 | 526,169 | +0.52(+3.17%) |
Sep 27, 2022 | 16.38 | 16.72 | 16.09 | 16.38 | 371,806 | +0.56(+3.54%) |
Sep 26, 2022 | 16.47 | 16.71 | 15.79 | 15.82 | 430,051 | -0.43(-2.65%) |
Sep 23, 2022 | 16.00 | 16.33 | 15.81 | 16.25 | 712,930 | +0.03(+0.18%) |
Sep 22, 2022 | 16.74 | 16.94 | 16.03 | 16.22 | 551,762 | -0.70(-4.14%) |
Sep 21, 2022 | 17.22 | 17.71 | 16.90 | 16.92 | 361,793 | -0.22(-1.28%) |
Sep 20, 2022 | 17.24 | 17.44 | 17.00 | 17.14 | 370,172 | -0.39(-2.22%) |
Sep 19, 2022 | 16.84 | 17.61 | 16.68 | 17.53 | 540,302 | +0.53(+3.12%) |
Sep 16, 2022 | 17.90 | 17.90 | 16.91 | 17.00 | 639,891 | -1.20(-6.59%) |
Sep 15, 2022 | 18.43 | 18.73 | 18.01 | 18.20 | 355,906 | -0.24(-1.30%) |
Sep 14, 2022 | 17.99 | 18.46 | 17.70 | 18.44 | 535,988 | +0.48(+2.67%) |
Sep 13, 2022 | 18.19 | 18.40 | 17.49 | 17.96 | 1,119,814 | -1.28(-6.65%) |
Sep 12, 2022 | 19.13 | 19.48 | 19.01 | 19.24 | 586,070 | +0.20(+1.05%) |
Sep 09, 2022 | 18.40 | 19.11 | 18.36 | 19.04 | 805,393 | +0.90(+4.96%) |
Sep 08, 2022 | 18.72 | 18.92 | 17.76 | 18.14 | 859,281 | -0.79(-4.17%) |
Sep 07, 2022 | 18.46 | 18.97 | 18.18 | 18.93 | 387,112 | +0.30(+1.61%) |
Sep 06, 2022 | 19.10 | 19.10 | 18.45 | 18.63 | 390,666 | -0.24(-1.27%) |
Sep 02, 2022 | 19.08 | 19.23 | 18.23 | 18.87 | 501,051 | -0.15(-0.79%) |
Sep 01, 2022 | 19.27 | 19.27 | 18.48 | 19.02 | 547,561 | -0.55(-2.81%) |
Aug 31, 2022 | 19.62 | 19.98 | 19.24 | 19.57 | 436,176 | +0.31(+1.61%) |
Aug 30, 2022 | 19.63 | 19.99 | 19.09 | 19.26 | 726,622 | -0.14(-0.72%) |
Aug 29, 2022 | 19.87 | 20.50 | 19.39 | 19.40 | 521,508 | -0.75(-3.72%) |
Aug 26, 2022 | 21.00 | 21.13 | 19.86 | 20.15 | 618,111 | -0.73(-3.50%) |
Aug 25, 2022 | 20.69 | 20.98 | 20.41 | 20.88 | 302,553 | +0.60(+2.96%) |
Aug 24, 2022 | 20.08 | 20.89 | 20.08 | 20.28 | 314,035 | +0.19(+0.95%) |
Aug 23, 2022 | 20.30 | 20.65 | 20.00 | 20.09 | 356,320 | -0.05(-0.25%) |
Aug 22, 2022 | 20.32 | 20.81 | 19.95 | 20.14 | 486,970 | -0.88(-4.19%) |
Aug 19, 2022 | 21.69 | 21.86 | 20.67 | 21.02 | 725,259 | -1.28(-5.74%) |
Aug 18, 2022 | 22.16 | 22.81 | 21.90 | 22.30 | 486,387 | +0.08(+0.36%) |
Aug 17, 2022 | 22.10 | 22.55 | 21.73 | 22.22 | 554,466 | -0.35(-1.55%) |
Aug 16, 2022 | 22.65 | 22.93 | 21.99 | 22.57 | 448,956 | -0.11(-0.49%) |
Aug 15, 2022 | 22.98 | 23.35 | 22.44 | 22.68 | 626,766 | -0.67(-2.87%) |
Aug 12, 2022 | 23.24 | 23.59 | 22.69 | 23.35 | 596,699 | +0.42(+1.83%) |
Aug 11, 2022 | 22.50 | 23.60 | 22.20 | 22.93 | 1,199,075 | +0.55(+2.46%) |
Aug 10, 2022 | 22.54 | 23.00 | 21.67 | 22.38 | 1,191,136 | +0.40(+1.82%) |
Aug 09, 2022 | 19.01 | 22.45 | 19.01 | 21.98 | 3,151,447 | +4.22(+23.76%) |
Aug 08, 2022 | 17.89 | 18.42 | 17.67 | 17.76 | 917,317 | +0.33(+1.89%) |
Aug 05, 2022 | 17.35 | 18.13 | 17.16 | 17.43 | 830,023 | -0.22(-1.25%) |
Aug 04, 2022 | 17.62 | 18.00 | 17.30 | 17.65 | 490,357 | -0.11(-0.62%) |
Aug 03, 2022 | 16.98 | 17.95 | 16.95 | 17.76 | 683,197 | +0.92(+5.46%) |
Aug 02, 2022 | 15.80 | 16.92 | 15.77 | 16.84 | 578,748 | +0.73(+4.53%) |