Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.88 | 17.88 | 17.70 | 17.86 | 4,629 | +0.01(+0.05%) |
Oct 28, 2022 | 17.94 | 18.03 | 17.80 | 17.85 | 10,950 | -0.53(-2.88%) |
Oct 27, 2022 | 18.27 | 18.38 | 18.27 | 18.38 | 10,422 | +0.02(+0.11%) |
Oct 26, 2022 | 18.32 | 18.56 | 17.95 | 18.36 | 55,214 | +0.41(+2.31%) |
Oct 25, 2022 | 17.91 | 17.95 | 17.88 | 17.95 | 6,450 | +0.38(+2.16%) |
Oct 24, 2022 | 17.43 | 17.63 | 17.19 | 17.57 | 9,177 | -0.08(-0.48%) |
Oct 21, 2022 | 17.00 | 17.66 | 17.00 | 17.65 | 6,338 | +0.69(+4.08%) |
Oct 20, 2022 | 17.12 | 17.12 | 16.90 | 16.96 | 13,042 | +0.18(+1.06%) |
Oct 19, 2022 | 17.25 | 17.25 | 16.48 | 16.78 | 9,928 | -0.42(-2.44%) |
Oct 18, 2022 | 17.31 | 17.31 | 17.20 | 17.20 | 70,255 | +0.14(+0.82%) |
Oct 17, 2022 | 17.10 | 17.27 | 16.52 | 17.06 | 19,384 | +0.54(+3.27%) |
Oct 14, 2022 | 16.93 | 16.95 | 16.47 | 16.52 | 9,500 | -0.74(-4.29%) |
Oct 13, 2022 | 17.16 | 17.94 | 16.62 | 17.26 | 15,472 | -0.44(-2.49%) |
Oct 11, 2022 | 17.70 | 182 | +0.00(+0.00%) | |||
Oct 10, 2022 | 17.50 | 17.70 | 17.50 | 17.70 | 1,615 | -0.20(-1.12%) |
Oct 07, 2022 | 17.77 | 18.00 | 17.68 | 17.90 | 20,649 | -0.34(-1.86%) |
Oct 06, 2022 | 18.24 | 18.25 | 18.19 | 18.24 | 4,053 | -0.20(-1.08%) |
Oct 05, 2022 | 18.02 | 18.44 | 17.83 | 18.44 | 9,092 | -0.31(-1.65%) |
Oct 04, 2022 | 18.37 | 18.75 | 17.48 | 18.75 | 13,004 | +0.30(+1.63%) |
Oct 03, 2022 | 18.24 | 18.70 | 18.09 | 18.45 | 12,125 | +0.05(+0.27%) |
Sep 30, 2022 | 17.94 | 18.62 | 17.91 | 18.40 | 9,673 | +0.25(+1.38%) |
Sep 29, 2022 | 17.82 | 18.15 | 17.74 | 18.15 | 8,683 | -0.13(-0.71%) |
Sep 28, 2022 | 17.88 | 18.42 | 17.82 | 18.28 | 50,645 | +0.79(+4.53%) |
Sep 27, 2022 | 17.64 | 17.71 | 17.24 | 17.49 | 9,740 | +0.07(+0.39%) |
Sep 26, 2022 | 17.85 | 17.85 | 17.16 | 17.42 | 28,518 | -0.44(-2.46%) |
Sep 23, 2022 | 18.31 | 18.31 | 17.61 | 17.86 | 16,117 | -1.08(-5.70%) |
Sep 22, 2022 | 19.06 | 19.06 | 18.86 | 18.94 | 22,207 | -0.59(-3.02%) |
Sep 21, 2022 | 19.12 | 19.76 | 19.11 | 19.53 | 26,501 | +0.31(+1.61%) |
Sep 20, 2022 | 18.59 | 19.22 | 18.59 | 19.22 | 68,542 | +0.36(+1.90%) |
Sep 19, 2022 | 18.76 | 19.04 | 18.76 | 18.86 | 1,964 | -0.19(-0.99%) |
Sep 16, 2022 | 18.95 | 19.40 | 18.75 | 19.05 | 9,274 | -0.54(-2.78%) |
Sep 15, 2022 | 19.34 | 19.70 | 19.33 | 19.59 | 4,583 | -0.41(-2.03%) |
Sep 14, 2022 | 19.95 | 20.16 | 19.78 | 20.00 | 14,792 | -0.13(-0.65%) |
Sep 13, 2022 | 20.51 | 20.71 | 20.04 | 20.13 | 3,071 | -0.77(-3.68%) |
Sep 12, 2022 | 20.95 | 20.95 | 20.57 | 20.90 | 4,661 | +0.38(+1.85%) |
Sep 09, 2022 | 20.78 | 20.79 | 20.00 | 20.52 | 2,936 | +0.25(+1.23%) |
Sep 08, 2022 | 20.17 | 20.37 | 20.17 | 20.27 | 9,907 | +0.16(+0.80%) |
Sep 07, 2022 | 19.49 | 20.20 | 19.35 | 20.11 | 12,050 | +0.59(+3.02%) |
Sep 06, 2022 | 20.30 | 20.30 | 19.36 | 19.52 | 19,818 | +0.16(+0.83%) |
Sep 02, 2022 | 19.06 | 19.52 | 19.06 | 19.36 | 15,888 | +0.66(+3.53%) |
Sep 01, 2022 | 19.03 | 19.03 | 18.50 | 18.70 | 8,611 | -0.78(-4.00%) |
Aug 31, 2022 | 20.71 | 20.71 | 19.45 | 19.48 | 48,437 | -0.27(-1.37%) |
Aug 30, 2022 | 19.57 | 19.81 | 19.30 | 19.75 | 8,211 | -0.20(-1.00%) |
Aug 29, 2022 | 20.51 | 20.51 | 19.58 | 19.95 | 20,731 | -0.50(-2.44%) |
Aug 26, 2022 | 21.03 | 21.03 | 20.45 | 20.45 | 4,457 | -0.95(-4.45%) |
Aug 25, 2022 | 21.59 | 21.59 | 21.33 | 21.40 | 1,765 | +0.05(+0.25%) |
Aug 24, 2022 | 21.30 | 21.35 | 21.20 | 21.35 | 2,148 | +0.05(+0.23%) |
Aug 23, 2022 | 21.32 | 21.44 | 21.19 | 21.30 | 8,303 | +0.38(+1.82%) |
Aug 22, 2022 | 19.30 | 20.92 | 19.30 | 20.92 | 8,590 | +0.30(+1.45%) |
Aug 19, 2022 | 20.61 | 20.68 | 20.43 | 20.62 | 5,675 | -0.39(-1.83%) |
Aug 18, 2022 | 21.05 | 21.09 | 20.85 | 21.01 | 3,681 | +0.13(+0.60%) |
Aug 17, 2022 | 21.07 | 21.13 | 20.80 | 20.88 | 51,819 | -0.44(-2.06%) |
Aug 16, 2022 | 21.22 | 21.35 | 21.22 | 21.32 | 1,865 | +0.03(+0.13%) |
Aug 15, 2022 | 21.62 | 21.62 | 21.17 | 21.29 | 6,628 | -0.40(-1.83%) |
Aug 12, 2022 | 21.56 | 21.69 | 21.56 | 21.69 | 8,125 | +0.13(+0.61%) |
Aug 11, 2022 | 21.60 | 21.94 | 21.56 | 21.56 | 12,979 | -0.13(-0.60%) |
Aug 10, 2022 | 21.95 | 22.06 | 21.69 | 21.69 | 3,116 | +0.33(+1.54%) |
Aug 09, 2022 | 21.42 | 21.42 | 21.25 | 21.36 | 18,087 | +0.11(+0.51%) |
Aug 08, 2022 | 21.12 | 21.59 | 21.10 | 21.25 | 41,225 | +0.35(+1.68%) |
Aug 05, 2022 | 20.50 | 20.90 | 20.19 | 20.90 | 36,342 | +0.19(+0.92%) |
Aug 04, 2022 | 20.25 | 21.04 | 20.00 | 20.71 | 7,172 | +0.99(+5.02%) |
Aug 03, 2022 | 19.88 | 20.57 | 19.56 | 19.72 | 60,303 | +0.11(+0.55%) |
Aug 02, 2022 | 19.68 | 19.97 | 19.61 | 19.61 | 2,673 | +0.21(+1.09%) |