Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.19 | 20.25 | 20.11 | 20.17 | 5,990 | -0.25(-1.20%) |
Oct 28, 2022 | 20.37 | 20.42 | 20.37 | 20.42 | 3,190 | +0.13(+0.64%) |
Oct 27, 2022 | 20.36 | 20.36 | 20.29 | 20.29 | 20,633 | -0.12(-0.57%) |
Oct 26, 2022 | 20.38 | 20.52 | 20.38 | 20.41 | 2,422 | +0.20(+1.01%) |
Oct 25, 2022 | 19.95 | 20.21 | 19.95 | 20.20 | 4,161 | +0.42(+2.14%) |
Oct 24, 2022 | 19.72 | 19.86 | 19.67 | 19.78 | 21,925 | -0.03(-0.14%) |
Oct 21, 2022 | 19.36 | 19.92 | 19.34 | 19.81 | 50,427 | +0.28(+1.42%) |
Oct 20, 2022 | 19.62 | 19.76 | 19.42 | 19.53 | 23,335 | -0.03(-0.16%) |
Oct 19, 2022 | 19.70 | 19.70 | 19.49 | 19.56 | 12,932 | -0.21(-1.04%) |
Oct 18, 2022 | 19.89 | 19.89 | 19.70 | 19.77 | 9,991 | +0.19(+0.97%) |
Oct 17, 2022 | 19.64 | 19.70 | 19.56 | 19.58 | 32,492 | +0.45(+2.35%) |
Oct 14, 2022 | 19.37 | 19.37 | 19.09 | 19.13 | 6,187 | -0.32(-1.65%) |
Oct 13, 2022 | 18.76 | 19.52 | 18.76 | 19.45 | 99,248 | +0.46(+2.43%) |
Oct 12, 2022 | 19.10 | 19.12 | 18.99 | 18.99 | 8,917 | -0.23(-1.21%) |
Oct 11, 2022 | 19.22 | 19.42 | 19.15 | 19.22 | 3,184 | -0.19(-0.96%) |
Oct 10, 2022 | 19.54 | 19.54 | 19.37 | 19.41 | 4,844 | -0.09(-0.48%) |
Oct 07, 2022 | 19.70 | 19.70 | 19.39 | 19.50 | 21,914 | -0.37(-1.84%) |
Oct 06, 2022 | 19.94 | 19.96 | 19.83 | 19.87 | 2,418 | -0.33(-1.65%) |
Oct 05, 2022 | 20.17 | 20.26 | 20.01 | 20.20 | 8,906 | -0.22(-1.08%) |
Oct 04, 2022 | 20.18 | 20.42 | 20.18 | 20.42 | 15,600 | +0.71(+3.62%) |
Oct 03, 2022 | 19.44 | 19.76 | 19.44 | 19.71 | 8,198 | +0.47(+2.44%) |
Sep 30, 2022 | 19.32 | 19.55 | 19.21 | 19.24 | 16,394 | -0.13(-0.68%) |
Sep 29, 2022 | 19.68 | 19.68 | 19.11 | 19.37 | 13,122 | -0.28(-1.45%) |
Sep 28, 2022 | 19.22 | 19.67 | 19.14 | 19.66 | 49,782 | +0.43(+2.25%) |
Sep 27, 2022 | 19.39 | 19.45 | 19.15 | 19.23 | 4,909 | -0.14(-0.71%) |
Sep 26, 2022 | 19.63 | 19.63 | 19.27 | 19.36 | 9,815 | -0.39(-1.97%) |
Sep 23, 2022 | 19.99 | 19.99 | 19.64 | 19.75 | 23,616 | -0.60(-2.94%) |
Sep 22, 2022 | 20.48 | 20.48 | 20.23 | 20.35 | 8,861 | -0.13(-0.61%) |
Sep 21, 2022 | 20.66 | 20.75 | 20.48 | 20.48 | 8,080 | -0.20(-0.99%) |
Sep 20, 2022 | 20.86 | 20.86 | 20.61 | 20.68 | 7,689 | -0.41(-1.95%) |
Sep 19, 2022 | 20.82 | 21.12 | 20.82 | 21.09 | 3,092 | +0.07(+0.35%) |
Sep 16, 2022 | 20.96 | 21.05 | 20.87 | 21.02 | 10,712 | -0.05(-0.22%) |
Sep 15, 2022 | 21.21 | 21.27 | 21.06 | 21.06 | 6,915 | -0.23(-1.09%) |
Sep 14, 2022 | 21.32 | 21.38 | 21.16 | 21.30 | 309,993 | +0.03(+0.15%) |
Sep 13, 2022 | 21.60 | 21.60 | 21.27 | 21.27 | 5,747 | -0.74(-3.37%) |
Sep 12, 2022 | 21.97 | 22.11 | 21.96 | 22.01 | 3,203 | +0.34(+1.57%) |
Sep 09, 2022 | 21.51 | 21.72 | 21.51 | 21.67 | 11,763 | +0.48(+2.25%) |
Sep 08, 2022 | 21.01 | 21.23 | 21.01 | 21.19 | 5,435 | -0.01(-0.05%) |
Sep 07, 2022 | 20.94 | 21.20 | 20.89 | 21.20 | 6,123 | +0.26(+1.22%) |
Sep 06, 2022 | 21.16 | 21.16 | 20.91 | 20.95 | 10,040 | -0.13(-0.61%) |
Sep 02, 2022 | 21.29 | 21.46 | 20.98 | 21.07 | 17,000 | -0.12(-0.56%) |
Sep 01, 2022 | 21.25 | 21.25 | 21.02 | 21.19 | 83,886 | -0.30(-1.42%) |
Aug 31, 2022 | 21.57 | 21.67 | 21.50 | 21.50 | 9,953 | -0.11(-0.49%) |
Aug 30, 2022 | 21.91 | 21.91 | 21.57 | 21.60 | 13,511 | -0.17(-0.78%) |
Aug 29, 2022 | 21.76 | 21.86 | 21.72 | 21.77 | 9,826 | -0.12(-0.54%) |
Aug 26, 2022 | 22.37 | 22.39 | 21.87 | 21.89 | 14,708 | -0.50(-2.24%) |
Aug 25, 2022 | 22.30 | 22.40 | 22.24 | 22.40 | 4,678 | +0.23(+1.03%) |
Aug 24, 2022 | 22.17 | 22.22 | 22.10 | 22.17 | 7,750 | +0.06(+0.27%) |
Aug 23, 2022 | 22.12 | 22.35 | 22.09 | 22.11 | 8,540 | +0.01(+0.05%) |
Aug 22, 2022 | 22.23 | 22.27 | 22.05 | 22.10 | 21,122 | -0.38(-1.71%) |
Aug 19, 2022 | 22.49 | 22.49 | 22.36 | 22.48 | 9,792 | -0.26(-1.15%) |
Aug 18, 2022 | 22.84 | 22.84 | 22.70 | 22.74 | 4,896 | -0.05(-0.20%) |
Aug 17, 2022 | 22.80 | 22.86 | 22.75 | 22.79 | 5,261 | -0.24(-1.05%) |
Aug 16, 2022 | 22.91 | 23.05 | 22.91 | 23.03 | 7,683 | +0.09(+0.39%) |
Aug 15, 2022 | 22.95 | 22.95 | 22.90 | 22.94 | 1,815 | -0.15(-0.63%) |
Aug 12, 2022 | 22.98 | 23.13 | 22.98 | 23.09 | 10,090 | +0.08(+0.35%) |
Aug 11, 2022 | 23.14 | 23.14 | 22.93 | 23.01 | 3,539 | +0.06(+0.26%) |
Aug 10, 2022 | 22.84 | 22.99 | 22.84 | 22.94 | 1,351 | +0.53(+2.37%) |
Aug 09, 2022 | 22.45 | 22.54 | 22.41 | 22.41 | 4,886 | -0.12(-0.52%) |
Aug 08, 2022 | 22.70 | 22.73 | 22.48 | 22.53 | 8,710 | +0.08(+0.35%) |
Aug 05, 2022 | 22.31 | 22.50 | 22.27 | 22.45 | 13,139 | -0.18(-0.80%) |
Aug 04, 2022 | 22.60 | 22.69 | 22.60 | 22.63 | 3,867 | +0.11(+0.47%) |
Aug 03, 2022 | 22.52 | 22.54 | 22.42 | 22.53 | 4,202 | +0.16(+0.70%) |
Aug 02, 2022 | 22.50 | 22.58 | 22.37 | 22.37 | 5,037 | -0.30(-1.32%) |