Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.56 | 20.04 | 19.32 | 19.68 | 29,294 | -0.12(-0.61%) |
Oct 28, 2022 | 19.80 | 20.04 | 19.44 | 19.80 | 6,287 | +0.12(+0.61%) |
Oct 27, 2022 | 20.04 | 20.64 | 19.56 | 19.68 | 6,311 | -0.48(-2.38%) |
Oct 26, 2022 | 19.80 | 20.88 | 19.56 | 20.16 | 17,664 | +0.84(+4.35%) |
Oct 25, 2022 | 18.96 | 19.68 | 18.84 | 19.32 | 22,029 | +0.12(+0.63%) |
Oct 24, 2022 | 18.60 | 19.68 | 18.36 | 19.20 | 24,805 | +0.72(+3.90%) |
Oct 21, 2022 | 18.60 | 19.08 | 18.24 | 18.48 | 9,228 | -0.12(-0.65%) |
Oct 20, 2022 | 18.36 | 19.08 | 18.12 | 18.60 | 12,004 | +0.12(+0.65%) |
Oct 19, 2022 | 19.32 | 19.56 | 18.42 | 18.48 | 15,118 | -1.08(-5.52%) |
Oct 18, 2022 | 19.92 | 20.16 | 19.44 | 19.56 | 11,194 | -0.12(-0.61%) |
Oct 17, 2022 | 20.40 | 20.40 | 19.56 | 19.68 | 10,435 | -0.24(-1.20%) |
Oct 14, 2022 | 20.04 | 20.34 | 19.50 | 19.92 | 7,011 | -0.12(-0.60%) |
Oct 13, 2022 | 19.56 | 20.40 | 19.56 | 20.04 | 11,736 | +0.00(+0.00%) |
Oct 12, 2022 | 20.40 | 20.40 | 19.62 | 20.04 | 11,748 | +0.24(+1.21%) |
Oct 11, 2022 | 19.92 | 20.07 | 19.02 | 19.80 | 24,779 | +0.12(+0.61%) |
Oct 10, 2022 | 20.04 | 20.04 | 19.32 | 19.68 | 26,613 | -0.12(-0.61%) |
Oct 07, 2022 | 20.04 | 20.22 | 19.68 | 19.80 | 11,417 | -0.60(-2.94%) |
Oct 06, 2022 | 21.24 | 21.48 | 20.16 | 20.40 | 14,635 | +0.12(+0.59%) |
Oct 05, 2022 | 20.64 | 20.64 | 19.56 | 20.28 | 22,522 | +0.00(+0.00%) |
Oct 04, 2022 | 19.92 | 21.10 | 19.92 | 20.28 | 15,166 | +0.36(+1.81%) |
Oct 03, 2022 | 19.80 | 20.52 | 19.56 | 19.92 | 13,154 | +0.24(+1.22%) |
Sep 30, 2022 | 19.68 | 20.34 | 19.56 | 19.68 | 10,189 | -0.24(-1.20%) |
Sep 29, 2022 | 20.76 | 20.70 | 19.68 | 19.92 | 8,305 | -0.60(-2.92%) |
Sep 28, 2022 | 20.04 | 21.12 | 19.68 | 20.52 | 22,420 | +0.60(+3.01%) |
Sep 27, 2022 | 19.92 | 20.22 | 19.56 | 19.92 | 12,920 | +0.00(+0.00%) |
Sep 26, 2022 | 20.40 | 20.88 | 19.80 | 19.92 | 11,165 | -0.48(-2.35%) |
Sep 23, 2022 | 21.24 | 21.48 | 20.04 | 20.40 | 22,526 | -1.08(-5.03%) |
Sep 22, 2022 | 21.36 | 22.32 | 21.00 | 21.48 | 43,920 | -0.12(-0.56%) |
Sep 21, 2022 | 22.08 | 22.20 | 21.36 | 21.60 | 19,080 | -0.48(-2.17%) |
Sep 20, 2022 | 21.84 | 22.92 | 21.72 | 22.08 | 18,808 | +0.24(+1.10%) |
Sep 19, 2022 | 22.80 | 22.80 | 21.72 | 21.84 | 16,207 | -1.08(-4.71%) |
Sep 16, 2022 | 24.72 | 24.96 | 22.56 | 22.92 | 30,437 | -2.16(-8.61%) |
Sep 15, 2022 | 25.08 | 25.92 | 24.96 | 25.08 | 12,978 | +0.24(+0.97%) |
Sep 14, 2022 | 25.56 | 26.04 | 24.48 | 24.84 | 31,681 | -0.96(-3.72%) |
Sep 13, 2022 | 25.20 | 26.40 | 24.36 | 25.80 | 18,594 | +0.12(+0.47%) |
Sep 12, 2022 | 25.08 | 25.92 | 24.00 | 25.68 | 30,028 | +1.44(+5.94%) |
Sep 09, 2022 | 22.92 | 24.84 | 22.80 | 24.24 | 29,359 | +1.44(+6.32%) |
Sep 08, 2022 | 22.92 | 23.52 | 22.50 | 22.80 | 14,782 | -0.48(-2.06%) |
Sep 07, 2022 | 22.20 | 23.64 | 21.12 | 23.28 | 21,844 | +1.08(+4.86%) |
Sep 06, 2022 | 23.16 | 23.40 | 21.72 | 22.20 | 32,893 | -1.56(-6.57%) |
Sep 02, 2022 | 23.52 | 24.60 | 23.34 | 23.76 | 34,152 | +0.60(+2.59%) |
Sep 01, 2022 | 22.68 | 23.28 | 21.96 | 23.16 | 16,122 | +0.72(+3.21%) |
Aug 31, 2022 | 22.44 | 22.68 | 21.84 | 22.44 | 11,488 | +0.24(+1.08%) |
Aug 30, 2022 | 23.04 | 23.04 | 21.84 | 22.20 | 18,758 | -0.36(-1.60%) |
Aug 29, 2022 | 23.16 | 23.52 | 22.56 | 22.56 | 21,458 | -0.60(-2.59%) |
Aug 26, 2022 | 24.84 | 24.84 | 23.04 | 23.16 | 17,989 | -1.44(-5.85%) |
Aug 25, 2022 | 24.60 | 24.96 | 24.00 | 24.60 | 12,040 | +0.48(+1.99%) |
Aug 24, 2022 | 23.76 | 24.72 | 23.52 | 24.12 | 15,893 | +0.96(+4.15%) |
Aug 23, 2022 | 23.16 | 23.52 | 22.68 | 23.16 | 11,968 | +0.00(+0.00%) |
Aug 22, 2022 | 24.00 | 24.60 | 22.20 | 23.16 | 32,611 | -0.96(-3.98%) |
Aug 19, 2022 | 24.60 | 25.08 | 24.12 | 24.12 | 15,493 | -0.72(-2.90%) |
Aug 18, 2022 | 24.96 | 25.44 | 24.24 | 24.84 | 12,649 | -0.12(-0.48%) |
Aug 17, 2022 | 25.32 | 25.44 | 24.48 | 24.96 | 20,684 | -0.60(-2.35%) |
Aug 16, 2022 | 25.92 | 26.04 | 25.38 | 25.56 | 10,399 | -0.24(-0.93%) |
Aug 15, 2022 | 25.56 | 26.38 | 25.08 | 25.80 | 14,901 | +0.24(+0.94%) |
Aug 12, 2022 | 25.56 | 25.98 | 25.32 | 25.56 | 12,985 | +0.24(+0.95%) |
Aug 11, 2022 | 25.68 | 26.52 | 25.08 | 25.32 | 31,367 | -0.72(-2.76%) |
Aug 10, 2022 | 26.76 | 26.76 | 25.20 | 26.04 | 24,158 | +0.12(+0.46%) |
Aug 09, 2022 | 25.56 | 26.16 | 25.08 | 25.92 | 27,494 | +0.36(+1.41%) |
Aug 08, 2022 | 26.40 | 26.52 | 24.60 | 25.56 | 26,349 | -0.36(-1.39%) |
Aug 05, 2022 | 25.80 | 26.46 | 25.32 | 25.92 | 22,542 | +0.24(+0.93%) |
Aug 04, 2022 | 25.32 | 26.10 | 25.08 | 25.68 | 36,979 | +0.72(+2.88%) |
Aug 03, 2022 | 24.96 | 25.62 | 24.60 | 24.96 | 9,198 | +0.72(+2.97%) |
Aug 02, 2022 | 23.64 | 24.54 | 22.50 | 24.24 | 38,777 | +0.12(+0.50%) |