Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.12 | 21.48 | 20.89 | 21.13 | 35,570 | +0.04(+0.18%) |
Oct 28, 2022 | 21.10 | 21.43 | 20.80 | 21.10 | 27,291 | +0.12(+0.58%) |
Oct 27, 2022 | 21.09 | 21.49 | 20.94 | 20.97 | 45,442 | +0.07(+0.36%) |
Oct 26, 2022 | 21.02 | 21.46 | 20.81 | 20.90 | 60,379 | +0.07(+0.36%) |
Oct 25, 2022 | 19.94 | 21.04 | 19.89 | 20.82 | 142,156 | +0.68(+3.38%) |
Oct 24, 2022 | 20.12 | 20.23 | 20.00 | 20.14 | 57,675 | +0.12(+0.61%) |
Oct 21, 2022 | 19.80 | 20.22 | 19.80 | 20.02 | 52,114 | +0.39(+2.00%) |
Oct 20, 2022 | 20.04 | 20.11 | 19.52 | 19.63 | 34,637 | -0.39(-1.96%) |
Oct 19, 2022 | 19.81 | 20.06 | 19.74 | 20.02 | 31,984 | -0.03(-0.14%) |
Oct 18, 2022 | 20.28 | 20.46 | 19.88 | 20.05 | 34,127 | -0.06(-0.28%) |
Oct 17, 2022 | 19.70 | 20.15 | 19.70 | 20.11 | 54,847 | +0.54(+2.77%) |
Oct 14, 2022 | 20.19 | 20.49 | 19.43 | 19.57 | 72,511 | -0.40(-2.01%) |
Oct 13, 2022 | 18.80 | 20.18 | 18.80 | 19.97 | 112,812 | +1.04(+5.47%) |
Oct 12, 2022 | 18.98 | 19.21 | 18.76 | 18.93 | 38,947 | +0.03(+0.15%) |
Oct 11, 2022 | 18.79 | 19.14 | 18.77 | 18.90 | 58,686 | -0.02(-0.10%) |
Oct 10, 2022 | 19.31 | 19.60 | 18.78 | 18.92 | 29,938 | -0.04(-0.20%) |
Oct 07, 2022 | 19.39 | 19.39 | 18.75 | 18.96 | 39,354 | -0.41(-2.12%) |
Oct 06, 2022 | 19.78 | 19.79 | 19.37 | 19.37 | 19,415 | -0.53(-2.67%) |
Oct 05, 2022 | 20.12 | 20.26 | 19.81 | 19.90 | 16,722 | -0.38(-1.89%) |
Oct 04, 2022 | 19.85 | 20.33 | 19.85 | 20.28 | 16,181 | +0.55(+2.79%) |
Oct 03, 2022 | 19.47 | 19.80 | 19.47 | 19.73 | 14,995 | +0.35(+1.78%) |
Sep 30, 2022 | 19.64 | 19.84 | 19.39 | 19.39 | 29,915 | -0.10(-0.53%) |
Sep 29, 2022 | 19.78 | 19.78 | 19.43 | 19.49 | 23,092 | -0.32(-1.60%) |
Sep 28, 2022 | 19.49 | 20.03 | 18.96 | 19.81 | 36,110 | +0.36(+1.87%) |
Sep 27, 2022 | 19.81 | 19.81 | 19.37 | 19.44 | 20,564 | -0.27(-1.37%) |
Sep 26, 2022 | 19.49 | 19.72 | 19.49 | 19.71 | 35,474 | +0.16(+0.81%) |
Sep 23, 2022 | 19.43 | 19.62 | 19.33 | 19.56 | 28,702 | -0.06(-0.29%) |
Sep 22, 2022 | 19.75 | 19.75 | 19.56 | 19.61 | 13,847 | -0.22(-1.13%) |
Sep 21, 2022 | 19.86 | 20.06 | 19.62 | 19.84 | 33,146 | +0.09(+0.47%) |
Sep 20, 2022 | 19.93 | 20.00 | 19.57 | 19.74 | 16,553 | -0.03(-0.14%) |
Sep 19, 2022 | 19.50 | 19.92 | 19.50 | 19.77 | 31,561 | +0.12(+0.62%) |
Sep 16, 2022 | 19.39 | 19.84 | 18.92 | 19.65 | 57,044 | +0.03(+0.14%) |
Sep 15, 2022 | 19.26 | 19.79 | 19.26 | 19.62 | 23,570 | +0.43(+2.24%) |
Sep 14, 2022 | 19.22 | 19.40 | 19.14 | 19.19 | 23,831 | +0.04(+0.19%) |
Sep 13, 2022 | 19.67 | 19.98 | 19.11 | 19.15 | 32,903 | -0.77(-3.89%) |
Sep 12, 2022 | 19.95 | 19.99 | 19.84 | 19.93 | 10,834 | +0.07(+0.33%) |
Sep 09, 2022 | 20.02 | 20.02 | 19.68 | 19.86 | 17,795 | +0.09(+0.47%) |
Sep 08, 2022 | 19.69 | 19.79 | 19.53 | 19.77 | 20,088 | -0.09(-0.47%) |
Sep 07, 2022 | 19.81 | 20.06 | 19.69 | 19.86 | 14,014 | -0.01(-0.05%) |
Sep 06, 2022 | 20.56 | 20.56 | 19.72 | 19.87 | 17,473 | -0.49(-2.38%) |
Sep 02, 2022 | 20.72 | 20.72 | 20.21 | 20.36 | 15,866 | -0.36(-1.76%) |
Sep 01, 2022 | 20.58 | 20.73 | 20.52 | 20.72 | 24,444 | +0.10(+0.50%) |
Aug 31, 2022 | 20.76 | 20.76 | 20.55 | 20.62 | 35,402 | -0.12(-0.58%) |
Aug 30, 2022 | 20.63 | 20.80 | 20.42 | 20.74 | 42,452 | -0.02(-0.09%) |
Aug 29, 2022 | 20.68 | 20.91 | 20.56 | 20.76 | 33,113 | -0.11(-0.54%) |
Aug 26, 2022 | 21.10 | 21.10 | 20.85 | 20.87 | 21,735 | -0.35(-1.67%) |
Aug 25, 2022 | 21.16 | 21.27 | 21.09 | 21.23 | 13,680 | +0.21(+1.02%) |
Aug 24, 2022 | 20.92 | 21.08 | 20.92 | 21.01 | 25,148 | -0.05(-0.22%) |
Aug 23, 2022 | 21.25 | 21.25 | 20.99 | 21.06 | 15,309 | -0.02(-0.09%) |
Aug 22, 2022 | 21.11 | 21.15 | 20.90 | 21.08 | 70,368 | -0.27(-1.27%) |
Aug 19, 2022 | 21.44 | 21.46 | 21.19 | 21.35 | 42,893 | -0.14(-0.65%) |
Aug 18, 2022 | 21.36 | 21.59 | 21.36 | 21.49 | 37,799 | +0.07(+0.35%) |
Aug 17, 2022 | 21.50 | 21.51 | 21.41 | 21.41 | 13,184 | -0.27(-1.25%) |
Aug 16, 2022 | 21.52 | 21.88 | 21.52 | 21.68 | 28,296 | +0.10(+0.48%) |
Aug 15, 2022 | 21.15 | 21.74 | 21.11 | 21.58 | 46,957 | +0.35(+1.63%) |
Aug 12, 2022 | 20.99 | 21.25 | 20.99 | 21.24 | 35,570 | +0.24(+1.16%) |
Aug 11, 2022 | 20.82 | 21.09 | 20.81 | 20.99 | 25,452 | +0.32(+1.53%) |
Aug 10, 2022 | 20.62 | 20.78 | 20.49 | 20.68 | 32,554 | +0.17(+0.82%) |
Aug 09, 2022 | 20.34 | 20.56 | 20.34 | 20.51 | 27,138 | +0.08(+0.41%) |
Aug 08, 2022 | 20.52 | 20.61 | 20.14 | 20.42 | 32,756 | -0.07(-0.36%) |
Aug 05, 2022 | 20.49 | 20.70 | 20.37 | 20.50 | 19,543 | -0.10(-0.50%) |
Aug 04, 2022 | 20.81 | 20.87 | 20.43 | 20.60 | 18,669 | -0.29(-1.38%) |
Aug 03, 2022 | 21.06 | 21.07 | 20.85 | 20.89 | 20,303 | -0.09(-0.44%) |
Aug 02, 2022 | 21.18 | 21.20 | 20.97 | 20.98 | 12,937 | -0.33(-1.53%) |