Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.30 | 18.39 | 18.17 | 18.39 | 20,916 | -0.06(-0.33%) |
Oct 28, 2022 | 18.39 | 18.46 | 18.26 | 18.45 | 18,052 | -0.14(-0.75%) |
Oct 27, 2022 | 18.65 | 18.70 | 18.58 | 18.59 | 20,581 | -0.23(-1.21%) |
Oct 26, 2022 | 18.65 | 18.87 | 18.65 | 18.82 | 14,563 | +0.30(+1.63%) |
Oct 25, 2022 | 18.44 | 18.52 | 18.41 | 18.51 | 28,147 | +0.13(+0.69%) |
Oct 24, 2022 | 18.49 | 18.49 | 18.27 | 18.39 | 27,689 | -0.62(-3.24%) |
Oct 21, 2022 | 18.68 | 19.01 | 18.60 | 19.00 | 23,866 | +0.30(+1.62%) |
Oct 20, 2022 | 18.86 | 18.92 | 18.70 | 18.70 | 17,370 | +0.16(+0.84%) |
Oct 19, 2022 | 18.69 | 18.69 | 18.50 | 18.54 | 31,607 | -0.38(-2.01%) |
Oct 18, 2022 | 18.99 | 18.99 | 18.83 | 18.92 | 9,731 | -0.01(-0.05%) |
Oct 17, 2022 | 18.92 | 18.99 | 18.90 | 18.93 | 24,763 | +0.50(+2.70%) |
Oct 14, 2022 | 18.63 | 18.70 | 18.41 | 18.44 | 26,229 | -0.17(-0.89%) |
Oct 13, 2022 | 18.29 | 18.75 | 18.29 | 18.60 | 10,636 | +0.00(+0.00%) |
Oct 12, 2022 | 18.61 | 18.65 | 18.55 | 18.60 | 16,964 | +0.05(+0.26%) |
Oct 11, 2022 | 18.58 | 18.65 | 18.54 | 18.55 | 13,085 | -0.25(-1.35%) |
Oct 10, 2022 | 18.92 | 18.94 | 18.75 | 18.81 | 78,619 | -0.21(-1.13%) |
Oct 07, 2022 | 19.21 | 19.21 | 19.00 | 19.02 | 24,952 | -0.42(-2.16%) |
Oct 06, 2022 | 19.55 | 19.55 | 19.43 | 19.44 | 40,274 | -0.05(-0.25%) |
Oct 05, 2022 | 19.52 | 19.62 | 19.38 | 19.49 | 44,150 | -0.14(-0.70%) |
Oct 04, 2022 | 19.57 | 19.63 | 19.43 | 19.63 | 46,645 | +0.62(+3.24%) |
Oct 03, 2022 | 18.85 | 19.08 | 18.80 | 19.01 | 35,059 | +0.29(+1.56%) |
Sep 30, 2022 | 18.68 | 18.80 | 18.65 | 18.72 | 18,040 | -0.15(-0.78%) |
Sep 29, 2022 | 18.90 | 18.90 | 18.53 | 18.87 | 52,446 | -0.24(-1.28%) |
Sep 28, 2022 | 19.00 | 19.19 | 18.82 | 19.11 | 26,264 | +0.02(+0.11%) |
Sep 27, 2022 | 19.27 | 19.27 | 18.99 | 19.09 | 32,172 | +0.01(+0.03%) |
Sep 26, 2022 | 19.22 | 19.22 | 18.94 | 19.08 | 84,028 | -0.19(-0.99%) |
Sep 23, 2022 | 19.50 | 19.50 | 19.22 | 19.28 | 39,162 | -0.61(-3.05%) |
Sep 22, 2022 | 19.85 | 19.96 | 19.74 | 19.88 | 31,941 | -0.07(-0.34%) |
Sep 21, 2022 | 20.10 | 20.21 | 19.89 | 19.95 | 34,978 | -0.29(-1.43%) |
Sep 20, 2022 | 20.20 | 20.31 | 20.11 | 20.24 | 34,587 | +0.03(+0.15%) |
Sep 19, 2022 | 19.83 | 20.28 | 19.82 | 20.21 | 12,537 | +0.03(+0.14%) |
Sep 16, 2022 | 20.20 | 20.24 | 20.09 | 20.18 | 38,764 | -0.17(-0.85%) |
Sep 15, 2022 | 20.46 | 20.48 | 20.30 | 20.35 | 17,222 | -0.24(-1.17%) |
Sep 14, 2022 | 20.60 | 20.62 | 20.49 | 20.59 | 11,315 | +0.16(+0.78%) |
Sep 13, 2022 | 20.71 | 20.71 | 20.39 | 20.43 | 31,834 | -0.63(-3.00%) |
Sep 12, 2022 | 20.98 | 21.08 | 20.98 | 21.06 | 17,475 | +0.24(+1.15%) |
Sep 09, 2022 | 20.78 | 20.82 | 20.74 | 20.82 | 15,785 | +0.37(+1.79%) |
Sep 08, 2022 | 20.54 | 20.54 | 20.37 | 20.46 | 13,431 | -0.19(-0.93%) |
Sep 07, 2022 | 20.41 | 20.65 | 20.38 | 20.65 | 18,497 | +0.25(+1.23%) |
Sep 06, 2022 | 20.42 | 20.47 | 20.36 | 20.40 | 16,291 | -0.19(-0.93%) |
Sep 02, 2022 | 20.84 | 20.84 | 20.53 | 20.59 | 13,530 | -0.21(-1.02%) |
Sep 01, 2022 | 20.74 | 20.80 | 20.56 | 20.80 | 7,552 | -0.06(-0.28%) |
Aug 31, 2022 | 21.01 | 21.08 | 20.86 | 20.86 | 18,531 | +0.01(+0.05%) |
Aug 30, 2022 | 20.94 | 20.94 | 20.82 | 20.85 | 14,740 | -0.22(-1.05%) |
Aug 29, 2022 | 21.10 | 21.12 | 21.05 | 21.07 | 15,067 | -0.18(-0.86%) |
Aug 26, 2022 | 21.59 | 21.59 | 21.22 | 21.26 | 22,673 | -0.24(-1.12%) |
Aug 25, 2022 | 21.28 | 21.54 | 21.28 | 21.50 | 33,143 | +0.23(+1.09%) |
Aug 24, 2022 | 21.20 | 21.31 | 21.19 | 21.27 | 36,849 | -0.04(-0.18%) |
Aug 23, 2022 | 21.29 | 21.33 | 21.24 | 21.31 | 17,057 | +0.12(+0.59%) |
Aug 22, 2022 | 21.13 | 21.19 | 21.11 | 21.18 | 25,791 | -0.12(-0.56%) |
Aug 19, 2022 | 21.30 | 21.34 | 21.27 | 21.30 | 17,243 | -0.28(-1.31%) |
Aug 18, 2022 | 21.60 | 21.66 | 21.52 | 21.58 | 48,385 | -0.25(-1.15%) |
Aug 17, 2022 | 21.70 | 21.83 | 21.67 | 21.83 | 15,659 | +0.09(+0.40%) |
Aug 16, 2022 | 21.60 | 21.81 | 21.60 | 21.75 | 47,799 | +0.03(+0.13%) |
Aug 15, 2022 | 21.52 | 21.76 | 21.52 | 21.72 | 58,140 | -0.16(-0.75%) |
Aug 12, 2022 | 21.55 | 21.88 | 21.55 | 21.88 | 16,283 | +0.35(+1.61%) |
Aug 11, 2022 | 21.66 | 21.77 | 21.48 | 21.54 | 10,834 | +0.07(+0.31%) |
Aug 10, 2022 | 21.40 | 21.52 | 21.34 | 21.47 | 16,194 | +0.14(+0.68%) |
Aug 09, 2022 | 21.33 | 21.33 | 21.22 | 21.32 | 8,691 | +0.01(+0.04%) |
Aug 08, 2022 | 21.41 | 21.42 | 21.26 | 21.31 | 18,467 | -0.02(-0.09%) |
Aug 05, 2022 | 21.18 | 21.33 | 21.15 | 21.33 | 16,598 | +0.17(+0.82%) |
Aug 04, 2022 | 21.13 | 21.17 | 21.09 | 21.16 | 10,031 | +0.27(+1.29%) |
Aug 03, 2022 | 20.96 | 21.04 | 20.84 | 20.89 | 12,972 | -0.12(-0.55%) |
Aug 02, 2022 | 20.97 | 21.11 | 20.92 | 21.01 | 11,699 | -0.04(-0.18%) |