Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.09 | 20.30 | 19.58 | 19.66 | 214,776 | -0.92(-4.47%) |
Oct 28, 2022 | 20.09 | 20.86 | 19.76 | 20.58 | 206,161 | +0.67(+3.37%) |
Oct 27, 2022 | 20.00 | 20.42 | 19.80 | 19.91 | 414,761 | +0.08(+0.40%) |
Oct 26, 2022 | 19.87 | 20.07 | 18.90 | 19.83 | 296,653 | +0.16(+0.81%) |
Oct 25, 2022 | 20.90 | 21.63 | 19.01 | 19.67 | 421,729 | -1.96(-9.06%) |
Oct 24, 2022 | 22.01 | 22.30 | 21.63 | 21.63 | 143,303 | -0.28(-1.28%) |
Oct 21, 2022 | 21.25 | 22.10 | 21.12 | 21.91 | 117,902 | +0.14(+0.64%) |
Oct 20, 2022 | 21.87 | 22.28 | 21.60 | 21.77 | 109,181 | -0.19(-0.87%) |
Oct 19, 2022 | 21.92 | 22.25 | 21.44 | 21.96 | 102,470 | -0.18(-0.81%) |
Oct 18, 2022 | 21.54 | 22.14 | 21.54 | 22.14 | 181,134 | +1.08(+5.13%) |
Oct 17, 2022 | 20.68 | 21.12 | 20.66 | 21.06 | 116,844 | +0.77(+3.79%) |
Oct 14, 2022 | 20.88 | 21.04 | 20.21 | 20.29 | 83,935 | -0.48(-2.31%) |
Oct 13, 2022 | 19.86 | 21.16 | 19.43 | 20.77 | 223,117 | +0.64(+3.18%) |
Oct 12, 2022 | 20.15 | 20.45 | 19.89 | 20.13 | 79,893 | +0.01(+0.05%) |
Oct 11, 2022 | 19.89 | 20.26 | 19.79 | 20.12 | 140,331 | +0.21(+1.05%) |
Oct 10, 2022 | 19.67 | 20.04 | 19.58 | 19.91 | 92,912 | +0.38(+1.95%) |
Oct 07, 2022 | 20.05 | 20.14 | 19.49 | 19.53 | 135,244 | -0.62(-3.08%) |
Oct 06, 2022 | 20.25 | 20.46 | 19.96 | 20.15 | 65,925 | -0.17(-0.84%) |
Oct 05, 2022 | 20.21 | 20.47 | 20.17 | 20.32 | 111,954 | -0.26(-1.26%) |
Oct 04, 2022 | 20.26 | 20.63 | 20.26 | 20.58 | 177,984 | +0.56(+2.80%) |
Oct 03, 2022 | 19.26 | 20.13 | 19.11 | 20.02 | 168,303 | +0.94(+4.93%) |
Sep 30, 2022 | 19.20 | 19.59 | 19.05 | 19.08 | 149,185 | -0.17(-0.88%) |
Sep 29, 2022 | 19.29 | 19.35 | 18.87 | 19.25 | 88,857 | -0.32(-1.64%) |
Sep 28, 2022 | 19.30 | 19.76 | 19.22 | 19.57 | 84,742 | +0.29(+1.50%) |
Sep 27, 2022 | 19.43 | 19.69 | 19.10 | 19.28 | 89,116 | +0.01(+0.05%) |
Sep 26, 2022 | 19.43 | 19.70 | 19.25 | 19.27 | 112,772 | -0.24(-1.23%) |
Sep 23, 2022 | 19.55 | 19.55 | 19.27 | 19.51 | 98,297 | -0.33(-1.66%) |
Sep 22, 2022 | 20.29 | 20.29 | 19.76 | 19.84 | 83,616 | -0.44(-2.17%) |
Sep 21, 2022 | 20.51 | 20.82 | 20.24 | 20.28 | 117,099 | -0.04(-0.20%) |
Sep 20, 2022 | 20.45 | 20.45 | 20.08 | 20.32 | 86,601 | -0.34(-1.65%) |
Sep 19, 2022 | 19.75 | 20.72 | 19.75 | 20.66 | 149,090 | +0.75(+3.77%) |
Sep 16, 2022 | 20.05 | 20.05 | 19.62 | 19.91 | 562,431 | -0.38(-1.87%) |
Sep 15, 2022 | 20.50 | 21.08 | 20.18 | 20.29 | 183,760 | -0.25(-1.22%) |
Sep 14, 2022 | 20.06 | 20.55 | 19.80 | 20.54 | 214,780 | +0.51(+2.55%) |
Sep 13, 2022 | 20.33 | 20.36 | 19.88 | 20.03 | 193,292 | -0.70(-3.38%) |
Sep 12, 2022 | 20.73 | 20.87 | 20.55 | 20.73 | 359,755 | +0.30(+1.47%) |
Sep 09, 2022 | 20.34 | 20.59 | 20.29 | 20.43 | 156,813 | +0.36(+1.79%) |
Sep 08, 2022 | 19.85 | 20.18 | 19.49 | 20.07 | 165,904 | +0.11(+0.55%) |
Sep 07, 2022 | 19.92 | 20.09 | 19.62 | 19.96 | 281,724 | +0.02(+0.10%) |
Sep 06, 2022 | 20.21 | 20.35 | 19.83 | 19.94 | 303,928 | -0.28(-1.38%) |
Sep 02, 2022 | 20.70 | 20.70 | 20.03 | 20.22 | 162,533 | -0.21(-1.03%) |
Sep 01, 2022 | 20.35 | 20.50 | 20.08 | 20.43 | 180,961 | -0.11(-0.54%) |
Aug 31, 2022 | 20.71 | 20.87 | 20.51 | 20.54 | 164,933 | -0.24(-1.15%) |
Aug 30, 2022 | 21.13 | 21.15 | 20.67 | 20.78 | 123,003 | -0.28(-1.33%) |
Aug 29, 2022 | 21.04 | 21.34 | 20.85 | 21.06 | 57,046 | -0.26(-1.22%) |
Aug 26, 2022 | 22.32 | 22.52 | 21.25 | 21.32 | 96,572 | -1.23(-5.45%) |
Aug 25, 2022 | 21.73 | 22.56 | 21.72 | 22.55 | 118,632 | +0.83(+3.82%) |
Aug 24, 2022 | 21.76 | 22.02 | 21.68 | 21.72 | 141,641 | -0.14(-0.64%) |
Aug 23, 2022 | 21.97 | 22.38 | 21.79 | 21.86 | 154,737 | -0.15(-0.68%) |
Aug 22, 2022 | 21.77 | 22.07 | 21.58 | 22.01 | 165,251 | -0.13(-0.59%) |
Aug 19, 2022 | 22.13 | 22.40 | 21.83 | 22.14 | 210,127 | -0.16(-0.72%) |
Aug 18, 2022 | 22.42 | 22.42 | 22.09 | 22.30 | 98,002 | -0.01(-0.04%) |
Aug 17, 2022 | 22.23 | 22.48 | 22.05 | 22.31 | 111,083 | -0.31(-1.37%) |
Aug 16, 2022 | 21.99 | 22.75 | 21.99 | 22.62 | 282,330 | +0.48(+2.17%) |
Aug 15, 2022 | 21.59 | 22.30 | 21.54 | 22.14 | 156,432 | +0.35(+1.61%) |
Aug 12, 2022 | 21.44 | 21.92 | 21.20 | 21.79 | 134,908 | +0.46(+2.16%) |
Aug 11, 2022 | 21.60 | 21.61 | 21.18 | 21.33 | 106,614 | +0.07(+0.33%) |
Aug 10, 2022 | 21.00 | 21.51 | 21.00 | 21.26 | 150,850 | +0.71(+3.45%) |
Aug 09, 2022 | 20.48 | 20.59 | 20.28 | 20.55 | 182,393 | -0.11(-0.53%) |
Aug 08, 2022 | 20.80 | 20.91 | 20.28 | 20.66 | 122,619 | +0.01(+0.05%) |
Aug 05, 2022 | 20.54 | 20.74 | 20.28 | 20.65 | 125,399 | -0.05(-0.24%) |
Aug 04, 2022 | 21.03 | 21.45 | 20.49 | 20.70 | 129,041 | -0.49(-2.31%) |
Aug 03, 2022 | 21.09 | 21.34 | 20.78 | 21.19 | 118,328 | +0.13(+0.62%) |
Aug 02, 2022 | 21.64 | 21.64 | 21.02 | 21.06 | 141,089 | -0.69(-3.17%) |