Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.18 | 17.26 | 17.16 | 17.24 | 13,286 | -0.02(-0.14%) |
Oct 28, 2022 | 17.10 | 17.27 | 17.07 | 17.27 | 16,196 | +0.12(+0.70%) |
Oct 27, 2022 | 17.24 | 17.32 | 17.12 | 17.15 | 57,224 | +0.01(+0.04%) |
Oct 26, 2022 | 17.09 | 17.22 | 17.05 | 17.14 | 14,692 | +0.21(+1.21%) |
Oct 25, 2022 | 16.72 | 16.96 | 16.72 | 16.94 | 13,305 | +0.31(+1.86%) |
Oct 24, 2022 | 16.58 | 16.67 | 16.56 | 16.63 | 5,479 | -0.15(-0.88%) |
Oct 21, 2022 | 16.51 | 16.85 | 16.48 | 16.77 | 40,386 | +0.20(+1.20%) |
Oct 20, 2022 | 16.65 | 16.82 | 16.58 | 16.58 | 14,854 | -0.00(-0.03%) |
Oct 19, 2022 | 16.56 | 16.58 | 16.56 | 16.58 | 1,914 | -0.20(-1.21%) |
Oct 18, 2022 | 16.99 | 17.00 | 16.73 | 16.78 | 70,606 | +0.03(+0.17%) |
Oct 17, 2022 | 16.61 | 16.79 | 16.61 | 16.76 | 27,408 | +0.48(+2.98%) |
Oct 14, 2022 | 16.56 | 16.56 | 16.22 | 16.27 | 19,438 | -0.12(-0.75%) |
Oct 13, 2022 | 15.86 | 16.48 | 15.81 | 16.39 | 137,896 | +0.01(+0.06%) |
Oct 12, 2022 | 16.36 | 16.40 | 16.34 | 16.39 | 10,715 | +0.17(+1.06%) |
Oct 11, 2022 | 16.21 | 16.36 | 16.18 | 16.21 | 8,592 | -0.03(-0.19%) |
Oct 10, 2022 | 16.31 | 16.31 | 16.16 | 16.25 | 30,873 | -0.20(-1.20%) |
Oct 07, 2022 | 16.61 | 16.65 | 16.42 | 16.44 | 5,512 | -0.27(-1.59%) |
Oct 06, 2022 | 16.85 | 16.85 | 16.71 | 16.71 | 5,265 | +0.10(+0.58%) |
Oct 05, 2022 | 16.54 | 16.70 | 16.39 | 16.61 | 5,638 | -0.24(-1.41%) |
Oct 04, 2022 | 16.58 | 16.88 | 16.58 | 16.85 | 19,907 | +0.72(+4.47%) |
Oct 03, 2022 | 15.94 | 16.15 | 15.91 | 16.13 | 36,019 | +0.32(+2.01%) |
Sep 30, 2022 | 15.99 | 16.08 | 15.81 | 15.81 | 55,061 | -0.32(-2.01%) |
Sep 29, 2022 | 16.30 | 16.30 | 16.01 | 16.14 | 87,942 | -0.41(-2.46%) |
Sep 28, 2022 | 16.21 | 16.54 | 16.20 | 16.54 | 5,696 | +0.10(+0.61%) |
Sep 27, 2022 | 16.69 | 16.71 | 16.35 | 16.44 | 11,691 | -0.15(-0.92%) |
Sep 26, 2022 | 16.68 | 16.76 | 16.52 | 16.59 | 43,946 | -0.34(-1.99%) |
Sep 23, 2022 | 17.16 | 17.16 | 16.85 | 16.93 | 10,909 | -0.66(-3.77%) |
Sep 22, 2022 | 17.66 | 17.66 | 17.50 | 17.60 | 46,238 | -0.21(-1.15%) |
Sep 21, 2022 | 17.91 | 17.99 | 17.79 | 17.80 | 42,786 | -0.11(-0.64%) |
Sep 20, 2022 | 18.04 | 18.04 | 17.89 | 17.92 | 17,672 | -0.28(-1.56%) |
Sep 19, 2022 | 18.05 | 18.21 | 18.02 | 18.20 | 16,539 | -0.07(-0.36%) |
Sep 16, 2022 | 18.10 | 18.29 | 18.10 | 18.27 | 11,729 | +0.15(+0.83%) |
Sep 15, 2022 | 18.25 | 18.30 | 18.11 | 18.11 | 12,481 | -0.34(-1.86%) |
Sep 14, 2022 | 18.46 | 18.52 | 18.40 | 18.46 | 27,763 | +0.15(+0.79%) |
Sep 13, 2022 | 18.59 | 18.65 | 18.27 | 18.31 | 41,352 | -0.62(-3.26%) |
Sep 12, 2022 | 19.00 | 19.03 | 18.93 | 18.93 | 7,090 | +0.15(+0.81%) |
Sep 09, 2022 | 18.63 | 18.78 | 18.63 | 18.78 | 10,181 | +0.41(+2.23%) |
Sep 08, 2022 | 18.27 | 18.37 | 18.22 | 18.37 | 10,316 | -0.25(-1.35%) |
Sep 07, 2022 | 18.23 | 18.62 | 18.23 | 18.62 | 9,132 | +0.15(+0.83%) |
Sep 06, 2022 | 18.59 | 18.59 | 18.44 | 18.47 | 12,851 | -0.32(-1.71%) |
Sep 02, 2022 | 19.00 | 19.11 | 18.77 | 18.79 | 4,634 | -0.22(-1.18%) |
Sep 01, 2022 | 19.08 | 19.08 | 18.86 | 19.01 | 15,204 | -0.44(-2.26%) |
Aug 31, 2022 | 19.60 | 19.60 | 19.45 | 19.45 | 25,905 | +0.27(+1.39%) |
Aug 30, 2022 | 19.27 | 19.27 | 19.14 | 19.18 | 19,135 | -0.03(-0.13%) |
Aug 29, 2022 | 19.20 | 19.30 | 19.17 | 19.21 | 7,027 | -0.25(-1.28%) |
Aug 26, 2022 | 19.85 | 20.02 | 19.46 | 19.46 | 2,672 | -0.56(-2.78%) |
Aug 25, 2022 | 19.74 | 20.10 | 19.74 | 20.01 | 54,414 | +0.38(+1.95%) |
Aug 24, 2022 | 19.48 | 19.63 | 19.48 | 19.63 | 17,875 | +0.11(+0.55%) |
Aug 23, 2022 | 19.63 | 19.63 | 19.46 | 19.52 | 8,099 | +0.08(+0.41%) |
Aug 22, 2022 | 19.51 | 19.51 | 19.41 | 19.44 | 22,980 | -0.36(-1.82%) |
Aug 19, 2022 | 19.98 | 19.98 | 19.76 | 19.80 | 2,615 | -0.41(-2.03%) |
Aug 18, 2022 | 20.28 | 20.29 | 20.21 | 20.21 | 5,428 | -0.25(-1.22%) |
Aug 17, 2022 | 20.43 | 20.52 | 20.34 | 20.46 | 10,361 | -0.28(-1.36%) |
Aug 16, 2022 | 20.67 | 20.79 | 20.67 | 20.74 | 13,611 | -0.02(-0.11%) |
Aug 15, 2022 | 20.82 | 20.85 | 20.75 | 20.77 | 17,116 | -0.17(-0.82%) |
Aug 12, 2022 | 20.80 | 20.94 | 20.77 | 20.94 | 11,002 | +0.27(+1.32%) |
Aug 11, 2022 | 20.82 | 20.94 | 20.66 | 20.67 | 7,356 | -0.07(-0.35%) |
Aug 10, 2022 | 20.59 | 20.74 | 20.59 | 20.74 | 9,601 | +0.30(+1.44%) |
Aug 09, 2022 | 20.55 | 20.55 | 20.44 | 20.44 | 7,483 | -0.13(-0.62%) |
Aug 08, 2022 | 20.58 | 20.68 | 20.53 | 20.57 | 10,392 | +0.14(+0.69%) |
Aug 05, 2022 | 20.43 | 20.50 | 20.41 | 20.43 | 5,463 | -0.01(-0.05%) |
Aug 04, 2022 | 20.34 | 20.44 | 20.33 | 20.44 | 5,490 | +0.08(+0.41%) |
Aug 03, 2022 | 20.22 | 20.36 | 20.22 | 20.36 | 4,330 | +0.37(+1.86%) |
Aug 02, 2022 | 20.12 | 20.12 | 19.96 | 19.99 | 7,338 | -0.18(-0.90%) |