Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.98 | 21.34 | 20.75 | 20.99 | 35,811 | +0.04(+0.18%) |
Oct 28, 2022 | 20.95 | 21.29 | 20.66 | 20.95 | 27,476 | +0.12(+0.58%) |
Oct 27, 2022 | 20.94 | 21.34 | 20.80 | 20.83 | 45,750 | +0.07(+0.36%) |
Oct 26, 2022 | 20.88 | 21.31 | 20.67 | 20.76 | 60,788 | +0.07(+0.36%) |
Oct 25, 2022 | 19.80 | 20.90 | 19.76 | 20.68 | 143,119 | +0.68(+3.38%) |
Oct 24, 2022 | 19.99 | 20.09 | 19.87 | 20.01 | 58,065 | +0.12(+0.61%) |
Oct 21, 2022 | 19.67 | 20.09 | 19.67 | 19.89 | 52,467 | +0.39(+2.00%) |
Oct 20, 2022 | 19.91 | 19.97 | 19.39 | 19.50 | 34,872 | -0.39(-1.96%) |
Oct 19, 2022 | 19.67 | 19.92 | 19.61 | 19.89 | 32,201 | -0.03(-0.14%) |
Oct 18, 2022 | 20.15 | 20.32 | 19.75 | 19.92 | 34,358 | -0.06(-0.28%) |
Oct 17, 2022 | 19.57 | 20.02 | 19.57 | 19.97 | 55,219 | +0.54(+2.77%) |
Oct 14, 2022 | 20.05 | 20.35 | 19.30 | 19.43 | 73,002 | -0.40(-2.01%) |
Oct 13, 2022 | 18.67 | 20.04 | 18.67 | 19.83 | 113,576 | +1.03(+5.47%) |
Oct 12, 2022 | 18.85 | 19.08 | 18.64 | 18.80 | 39,211 | +0.03(+0.15%) |
Oct 11, 2022 | 18.66 | 19.01 | 18.65 | 18.78 | 59,084 | -0.02(-0.10%) |
Oct 10, 2022 | 19.18 | 19.47 | 18.65 | 18.79 | 30,141 | -0.04(-0.20%) |
Oct 07, 2022 | 19.26 | 19.26 | 18.63 | 18.83 | 39,621 | -0.41(-2.12%) |
Oct 06, 2022 | 19.65 | 19.66 | 19.24 | 19.24 | 19,547 | -0.53(-2.67%) |
Oct 05, 2022 | 19.98 | 20.12 | 19.67 | 19.77 | 16,835 | -0.38(-1.89%) |
Oct 04, 2022 | 19.72 | 20.19 | 19.72 | 20.15 | 16,290 | +0.55(+2.79%) |
Oct 03, 2022 | 19.34 | 19.67 | 19.34 | 19.60 | 15,097 | +0.34(+1.78%) |
Sep 30, 2022 | 19.51 | 19.70 | 19.26 | 19.26 | 30,117 | -0.10(-0.53%) |
Sep 29, 2022 | 19.65 | 19.65 | 19.30 | 19.36 | 23,248 | -0.31(-1.60%) |
Sep 28, 2022 | 19.36 | 19.89 | 18.83 | 19.67 | 36,354 | +0.36(+1.87%) |
Sep 27, 2022 | 19.67 | 19.67 | 19.24 | 19.31 | 20,704 | -0.27(-1.37%) |
Sep 26, 2022 | 19.36 | 19.59 | 19.36 | 19.58 | 35,715 | +0.16(+0.81%) |
Sep 23, 2022 | 19.29 | 19.49 | 19.20 | 19.42 | 28,896 | -0.06(-0.29%) |
Sep 22, 2022 | 19.62 | 19.62 | 19.42 | 19.48 | 13,941 | -0.22(-1.13%) |
Sep 21, 2022 | 19.73 | 19.92 | 19.49 | 19.70 | 33,371 | +0.09(+0.47%) |
Sep 20, 2022 | 19.80 | 19.86 | 19.43 | 19.61 | 16,665 | -0.03(-0.14%) |
Sep 19, 2022 | 19.37 | 19.79 | 19.37 | 19.64 | 31,775 | +0.12(+0.62%) |
Sep 16, 2022 | 19.26 | 19.71 | 18.79 | 19.52 | 57,431 | +0.03(+0.14%) |
Sep 15, 2022 | 19.13 | 19.66 | 19.13 | 19.49 | 23,729 | +0.43(+2.24%) |
Sep 14, 2022 | 19.09 | 19.27 | 19.01 | 19.06 | 23,993 | +0.04(+0.20%) |
Sep 13, 2022 | 19.54 | 19.85 | 18.98 | 19.03 | 33,126 | -0.77(-3.89%) |
Sep 12, 2022 | 19.81 | 19.86 | 19.71 | 19.79 | 10,908 | +0.06(+0.33%) |
Sep 09, 2022 | 19.89 | 19.89 | 19.54 | 19.73 | 17,915 | +0.09(+0.47%) |
Sep 08, 2022 | 19.55 | 19.66 | 19.40 | 19.64 | 20,225 | -0.09(-0.47%) |
Sep 07, 2022 | 19.67 | 19.92 | 19.55 | 19.73 | 14,109 | -0.01(-0.05%) |
Sep 06, 2022 | 20.43 | 20.43 | 19.59 | 19.74 | 17,592 | -0.48(-2.38%) |
Sep 02, 2022 | 20.58 | 20.58 | 20.07 | 20.22 | 15,973 | -0.36(-1.76%) |
Sep 01, 2022 | 20.44 | 20.59 | 20.38 | 20.58 | 24,610 | +0.10(+0.50%) |
Aug 31, 2022 | 20.62 | 20.62 | 20.42 | 20.48 | 35,642 | -0.12(-0.58%) |
Aug 30, 2022 | 20.49 | 20.66 | 20.28 | 20.60 | 42,739 | -0.02(-0.09%) |
Aug 29, 2022 | 20.55 | 20.77 | 20.43 | 20.62 | 33,337 | -0.11(-0.54%) |
Aug 26, 2022 | 20.95 | 20.95 | 20.71 | 20.73 | 21,882 | -0.35(-1.67%) |
Aug 25, 2022 | 21.02 | 21.13 | 20.94 | 21.08 | 13,773 | +0.21(+1.02%) |
Aug 24, 2022 | 20.78 | 20.93 | 20.78 | 20.87 | 25,319 | -0.05(-0.22%) |
Aug 23, 2022 | 21.11 | 21.11 | 20.85 | 20.92 | 15,413 | -0.02(-0.09%) |
Aug 22, 2022 | 20.97 | 21.01 | 20.76 | 20.93 | 70,845 | -0.27(-1.27%) |
Aug 19, 2022 | 21.30 | 21.31 | 21.05 | 21.20 | 43,184 | -0.14(-0.65%) |
Aug 18, 2022 | 21.21 | 21.44 | 21.21 | 21.34 | 38,055 | +0.07(+0.35%) |
Aug 17, 2022 | 21.35 | 21.36 | 21.27 | 21.27 | 13,273 | -0.27(-1.25%) |
Aug 16, 2022 | 21.37 | 21.73 | 21.37 | 21.54 | 28,488 | +0.10(+0.48%) |
Aug 15, 2022 | 21.01 | 21.60 | 20.96 | 21.44 | 47,275 | +0.34(+1.63%) |
Aug 12, 2022 | 20.85 | 21.11 | 20.85 | 21.09 | 35,811 | +0.24(+1.16%) |
Aug 11, 2022 | 20.68 | 20.94 | 20.67 | 20.85 | 25,624 | +0.32(+1.53%) |
Aug 10, 2022 | 20.48 | 20.64 | 20.35 | 20.54 | 32,774 | +0.17(+0.82%) |
Aug 09, 2022 | 20.20 | 20.43 | 20.20 | 20.37 | 27,322 | +0.08(+0.41%) |
Aug 08, 2022 | 20.38 | 20.47 | 20.01 | 20.29 | 32,978 | -0.07(-0.36%) |
Aug 05, 2022 | 20.35 | 20.56 | 20.23 | 20.36 | 19,675 | -0.10(-0.50%) |
Aug 04, 2022 | 20.67 | 20.73 | 20.30 | 20.46 | 18,796 | -0.29(-1.38%) |
Aug 03, 2022 | 20.92 | 20.93 | 20.71 | 20.75 | 20,440 | -0.09(-0.44%) |
Aug 02, 2022 | 21.04 | 21.06 | 20.83 | 20.84 | 13,025 | -0.32(-1.53%) |