Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.38 | 20.44 | 20.31 | 20.37 | 5,934 | -0.25(-1.20%) |
Oct 28, 2022 | 20.57 | 20.61 | 20.56 | 20.61 | 3,160 | +0.13(+0.64%) |
Oct 27, 2022 | 20.56 | 20.56 | 20.48 | 20.48 | 20,438 | -0.12(-0.57%) |
Oct 26, 2022 | 20.57 | 20.72 | 20.57 | 20.60 | 2,399 | +0.21(+1.01%) |
Oct 25, 2022 | 20.14 | 20.40 | 20.14 | 20.40 | 4,122 | +0.43(+2.14%) |
Oct 24, 2022 | 19.91 | 20.05 | 19.86 | 19.97 | 21,718 | -0.03(-0.14%) |
Oct 21, 2022 | 19.55 | 20.11 | 19.53 | 20.00 | 49,950 | +0.28(+1.41%) |
Oct 20, 2022 | 19.81 | 19.95 | 19.60 | 19.72 | 23,115 | -0.03(-0.16%) |
Oct 19, 2022 | 19.88 | 19.88 | 19.67 | 19.75 | 12,809 | -0.21(-1.04%) |
Oct 18, 2022 | 20.07 | 20.07 | 19.89 | 19.96 | 9,896 | +0.19(+0.97%) |
Oct 17, 2022 | 19.82 | 19.89 | 19.75 | 19.77 | 32,185 | +0.45(+2.35%) |
Oct 14, 2022 | 19.55 | 19.55 | 19.27 | 19.31 | 6,129 | -0.32(-1.65%) |
Oct 13, 2022 | 18.94 | 19.70 | 18.94 | 19.64 | 98,310 | +0.47(+2.43%) |
Oct 12, 2022 | 19.29 | 19.30 | 19.17 | 19.17 | 8,833 | -0.23(-1.21%) |
Oct 11, 2022 | 19.41 | 19.61 | 19.33 | 19.41 | 3,154 | -0.19(-0.96%) |
Oct 10, 2022 | 19.72 | 19.72 | 19.55 | 19.59 | 4,798 | -0.10(-0.48%) |
Oct 07, 2022 | 19.88 | 19.88 | 19.58 | 19.69 | 21,706 | -0.37(-1.84%) |
Oct 06, 2022 | 20.13 | 20.15 | 20.02 | 20.06 | 2,395 | -0.34(-1.65%) |
Oct 05, 2022 | 20.36 | 20.45 | 20.20 | 20.40 | 8,822 | -0.22(-1.08%) |
Oct 04, 2022 | 20.37 | 20.62 | 20.37 | 20.62 | 15,453 | +0.72(+3.62%) |
Oct 03, 2022 | 19.63 | 19.95 | 19.63 | 19.90 | 8,120 | +0.47(+2.44%) |
Sep 30, 2022 | 19.50 | 19.74 | 19.40 | 19.43 | 16,239 | -0.13(-0.68%) |
Sep 29, 2022 | 19.87 | 19.87 | 19.29 | 19.56 | 12,998 | -0.29(-1.45%) |
Sep 28, 2022 | 19.41 | 19.86 | 19.32 | 19.85 | 49,312 | +0.44(+2.25%) |
Sep 27, 2022 | 19.58 | 19.63 | 19.33 | 19.41 | 4,863 | -0.14(-0.71%) |
Sep 26, 2022 | 19.82 | 19.82 | 19.45 | 19.55 | 9,722 | -0.39(-1.97%) |
Sep 23, 2022 | 20.18 | 20.18 | 19.82 | 19.94 | 23,393 | -0.60(-2.94%) |
Sep 22, 2022 | 20.67 | 20.67 | 20.42 | 20.55 | 8,777 | -0.13(-0.61%) |
Sep 21, 2022 | 20.85 | 20.95 | 20.67 | 20.67 | 8,004 | -0.21(-0.99%) |
Sep 20, 2022 | 21.05 | 21.05 | 20.81 | 20.88 | 7,617 | -0.42(-1.95%) |
Sep 19, 2022 | 21.02 | 21.32 | 21.02 | 21.29 | 3,063 | +0.07(+0.35%) |
Sep 16, 2022 | 21.16 | 21.25 | 21.06 | 21.22 | 10,611 | -0.05(-0.21%) |
Sep 15, 2022 | 21.41 | 21.48 | 21.27 | 21.27 | 6,850 | -0.23(-1.09%) |
Sep 14, 2022 | 21.52 | 21.58 | 21.36 | 21.50 | 307,065 | +0.03(+0.15%) |
Sep 13, 2022 | 21.80 | 21.80 | 21.47 | 21.47 | 5,692 | -0.75(-3.37%) |
Sep 12, 2022 | 22.18 | 22.32 | 22.17 | 22.22 | 3,172 | +0.34(+1.57%) |
Sep 09, 2022 | 21.72 | 21.93 | 21.72 | 21.87 | 11,652 | +0.48(+2.25%) |
Sep 08, 2022 | 21.21 | 21.43 | 21.21 | 21.39 | 5,383 | -0.01(-0.05%) |
Sep 07, 2022 | 21.14 | 21.40 | 21.09 | 21.40 | 6,065 | +0.26(+1.22%) |
Sep 06, 2022 | 21.37 | 21.37 | 21.11 | 21.15 | 9,945 | -0.13(-0.61%) |
Sep 02, 2022 | 21.50 | 21.66 | 21.18 | 21.28 | 16,839 | -0.12(-0.56%) |
Sep 01, 2022 | 21.45 | 21.45 | 21.22 | 21.40 | 83,094 | -0.31(-1.42%) |
Aug 31, 2022 | 21.77 | 21.87 | 21.70 | 21.70 | 9,859 | -0.11(-0.49%) |
Aug 30, 2022 | 22.12 | 22.12 | 21.78 | 21.81 | 13,383 | -0.17(-0.78%) |
Aug 29, 2022 | 21.97 | 22.06 | 21.93 | 21.98 | 9,733 | -0.12(-0.54%) |
Aug 26, 2022 | 22.58 | 22.60 | 22.08 | 22.10 | 14,569 | -0.51(-2.24%) |
Aug 25, 2022 | 22.51 | 22.61 | 22.45 | 22.61 | 4,634 | +0.23(+1.03%) |
Aug 24, 2022 | 22.38 | 22.43 | 22.31 | 22.38 | 7,676 | +0.06(+0.27%) |
Aug 23, 2022 | 22.33 | 22.56 | 22.30 | 22.32 | 8,460 | +0.01(+0.05%) |
Aug 22, 2022 | 22.45 | 22.48 | 22.26 | 22.31 | 20,922 | -0.39(-1.71%) |
Aug 19, 2022 | 22.71 | 22.71 | 22.57 | 22.70 | 9,700 | -0.26(-1.15%) |
Aug 18, 2022 | 23.06 | 23.06 | 22.92 | 22.96 | 4,850 | -0.05(-0.20%) |
Aug 17, 2022 | 23.02 | 23.08 | 22.96 | 23.01 | 5,211 | -0.24(-1.05%) |
Aug 16, 2022 | 23.13 | 23.27 | 23.13 | 23.25 | 7,610 | +0.09(+0.39%) |
Aug 15, 2022 | 23.17 | 23.17 | 23.12 | 23.16 | 1,798 | -0.15(-0.63%) |
Aug 12, 2022 | 23.20 | 23.35 | 23.19 | 23.31 | 9,994 | +0.08(+0.35%) |
Aug 11, 2022 | 23.36 | 23.36 | 23.15 | 23.22 | 3,505 | +0.06(+0.26%) |
Aug 10, 2022 | 23.06 | 23.21 | 23.06 | 23.16 | 1,338 | +0.54(+2.37%) |
Aug 09, 2022 | 22.67 | 22.75 | 22.63 | 22.63 | 4,840 | -0.12(-0.52%) |
Aug 08, 2022 | 22.91 | 22.95 | 22.70 | 22.75 | 8,628 | +0.08(+0.35%) |
Aug 05, 2022 | 22.52 | 22.71 | 22.48 | 22.67 | 13,015 | -0.18(-0.80%) |
Aug 04, 2022 | 22.81 | 22.90 | 22.81 | 22.85 | 3,830 | +0.11(+0.47%) |
Aug 03, 2022 | 22.73 | 22.75 | 22.64 | 22.74 | 4,163 | +0.16(+0.69%) |
Aug 02, 2022 | 22.71 | 22.79 | 22.59 | 22.59 | 4,990 | -0.30(-1.32%) |