Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.19 | 19.30 | 19.16 | 19.28 | 16,788 | -0.03(-0.15%) |
Oct 28, 2022 | 19.15 | 19.31 | 19.09 | 19.31 | 13,736 | -0.10(-0.50%) |
Oct 27, 2022 | 19.42 | 19.59 | 19.38 | 19.41 | 20,720 | -0.13(-0.69%) |
Oct 26, 2022 | 19.31 | 19.60 | 19.31 | 19.54 | 15,581 | +0.23(+1.19%) |
Oct 25, 2022 | 19.21 | 19.36 | 19.21 | 19.31 | 22,896 | +0.09(+0.45%) |
Oct 24, 2022 | 19.33 | 19.33 | 19.05 | 19.22 | 20,734 | -0.62(-3.10%) |
Oct 21, 2022 | 19.56 | 19.96 | 19.56 | 19.84 | 33,715 | +0.18(+0.94%) |
Oct 20, 2022 | 19.59 | 19.81 | 19.59 | 19.66 | 27,245 | +0.13(+0.68%) |
Oct 19, 2022 | 19.59 | 19.63 | 19.48 | 19.52 | 17,812 | -0.31(-1.55%) |
Oct 18, 2022 | 19.93 | 19.93 | 19.69 | 19.83 | 22,902 | +0.00(+0.02%) |
Oct 17, 2022 | 19.67 | 19.88 | 19.67 | 19.83 | 25,238 | +0.50(+2.56%) |
Oct 14, 2022 | 19.71 | 19.71 | 19.33 | 19.33 | 21,391 | -0.30(-1.52%) |
Oct 13, 2022 | 19.08 | 19.71 | 19.08 | 19.63 | 24,738 | +0.11(+0.57%) |
Oct 12, 2022 | 19.50 | 19.59 | 19.47 | 19.52 | 16,928 | -0.02(-0.09%) |
Oct 11, 2022 | 19.57 | 19.68 | 19.50 | 19.54 | 58,344 | -0.29(-1.45%) |
Oct 10, 2022 | 19.80 | 19.84 | 19.72 | 19.82 | 29,683 | -0.29(-1.42%) |
Oct 07, 2022 | 20.22 | 20.28 | 20.04 | 20.11 | 26,470 | -0.35(-1.69%) |
Oct 06, 2022 | 20.48 | 20.53 | 20.41 | 20.46 | 15,789 | -0.11(-0.51%) |
Oct 05, 2022 | 20.48 | 20.59 | 20.38 | 20.56 | 50,895 | +0.05(+0.23%) |
Oct 04, 2022 | 20.30 | 20.53 | 20.27 | 20.51 | 10,812 | +0.53(+2.65%) |
Oct 03, 2022 | 19.91 | 20.01 | 19.81 | 19.98 | 17,513 | +0.20(+1.02%) |
Sep 30, 2022 | 19.78 | 19.96 | 19.75 | 19.78 | 349,682 | -0.12(-0.58%) |
Sep 29, 2022 | 19.76 | 19.98 | 19.76 | 19.90 | 57,549 | -0.42(-2.08%) |
Sep 28, 2022 | 19.94 | 20.34 | 19.94 | 20.32 | 59,535 | +0.21(+1.05%) |
Sep 27, 2022 | 20.28 | 20.28 | 20.00 | 20.11 | 10,621 | +0.01(+0.05%) |
Sep 26, 2022 | 20.14 | 20.27 | 20.06 | 20.10 | 18,718 | -0.16(-0.81%) |
Sep 23, 2022 | 20.33 | 20.33 | 20.16 | 20.26 | 63,321 | -0.36(-1.73%) |
Sep 22, 2022 | 20.59 | 20.66 | 20.57 | 20.62 | 18,266 | -0.05(-0.22%) |
Sep 21, 2022 | 20.73 | 20.88 | 20.67 | 20.67 | 15,065 | -0.28(-1.35%) |
Sep 20, 2022 | 20.98 | 21.02 | 20.88 | 20.95 | 9,707 | -0.06(-0.30%) |
Sep 19, 2022 | 20.77 | 21.03 | 20.77 | 21.01 | 16,493 | +0.06(+0.30%) |
Sep 16, 2022 | 20.88 | 20.99 | 20.88 | 20.95 | 14,494 | -0.21(-0.98%) |
Sep 15, 2022 | 21.21 | 21.33 | 21.14 | 21.16 | 43,903 | -0.18(-0.82%) |
Sep 14, 2022 | 21.43 | 21.43 | 21.25 | 21.33 | 13,296 | +0.12(+0.55%) |
Sep 13, 2022 | 21.38 | 21.44 | 21.20 | 21.21 | 10,889 | -0.50(-2.30%) |
Sep 12, 2022 | 21.69 | 21.83 | 21.66 | 21.71 | 4,731 | +0.14(+0.66%) |
Sep 09, 2022 | 21.37 | 21.58 | 21.37 | 21.57 | 33,748 | +0.32(+1.50%) |
Sep 08, 2022 | 21.07 | 21.25 | 21.07 | 21.25 | 25,345 | -0.01(-0.02%) |
Sep 07, 2022 | 21.04 | 21.30 | 21.04 | 21.26 | 14,257 | +0.13(+0.61%) |
Sep 06, 2022 | 21.25 | 21.25 | 21.10 | 21.13 | 10,918 | -0.19(-0.89%) |
Sep 02, 2022 | 21.46 | 21.50 | 21.24 | 21.32 | 11,879 | -0.17(-0.80%) |
Sep 01, 2022 | 21.70 | 21.70 | 21.26 | 21.49 | 18,620 | -0.11(-0.49%) |
Aug 31, 2022 | 21.70 | 21.70 | 21.56 | 21.60 | 8,890 | +0.09(+0.40%) |
Aug 30, 2022 | 21.78 | 21.78 | 21.43 | 21.51 | 12,389 | -0.19(-0.87%) |
Aug 29, 2022 | 21.80 | 21.80 | 21.69 | 21.70 | 6,255 | -0.14(-0.63%) |
Aug 26, 2022 | 22.15 | 22.18 | 21.79 | 21.84 | 8,960 | -0.25(-1.14%) |
Aug 25, 2022 | 21.90 | 22.09 | 21.90 | 22.09 | 12,102 | +0.38(+1.77%) |
Aug 24, 2022 | 21.73 | 21.73 | 21.70 | 21.71 | 3,349 | +0.03(+0.12%) |
Aug 23, 2022 | 21.61 | 21.71 | 21.61 | 21.68 | 4,671 | +0.11(+0.50%) |
Aug 22, 2022 | 21.65 | 21.66 | 21.54 | 21.57 | 16,006 | -0.14(-0.65%) |
Aug 19, 2022 | 21.84 | 21.86 | 21.67 | 21.72 | 19,060 | -0.24(-1.09%) |
Aug 18, 2022 | 21.97 | 22.01 | 21.85 | 21.95 | 19,121 | -0.07(-0.32%) |
Aug 17, 2022 | 22.01 | 22.07 | 21.97 | 22.02 | 9,573 | +0.00(+0.02%) |
Aug 16, 2022 | 22.02 | 22.09 | 22.01 | 22.02 | 9,415 | -0.04(-0.20%) |
Aug 15, 2022 | 21.95 | 22.11 | 21.95 | 22.07 | 9,766 | +0.01(+0.02%) |
Aug 12, 2022 | 21.83 | 22.12 | 21.83 | 22.06 | 26,759 | +0.12(+0.54%) |
Aug 11, 2022 | 22.01 | 22.14 | 21.92 | 21.94 | 9,645 | +0.18(+0.81%) |
Aug 10, 2022 | 21.71 | 21.77 | 21.66 | 21.77 | 8,698 | +0.15(+0.68%) |
Aug 09, 2022 | 21.59 | 21.62 | 21.55 | 21.62 | 72,106 | +0.00(+0.00%) |
Aug 08, 2022 | 21.68 | 21.68 | 21.62 | 21.62 | 5,757 | +0.03(+0.13%) |
Aug 05, 2022 | 21.58 | 21.67 | 21.55 | 21.59 | 6,542 | +0.00(+0.00%) |
Aug 04, 2022 | 21.65 | 21.65 | 21.55 | 21.59 | 9,720 | +0.11(+0.49%) |
Aug 03, 2022 | 21.39 | 21.50 | 21.32 | 21.48 | 7,035 | +0.16(+0.77%) |
Aug 02, 2022 | 21.21 | 21.41 | 21.21 | 21.32 | 8,568 | -0.08(-0.36%) |