Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.55 | 20.06 | 19.51 | 19.85 | 99,778 | +0.38(+1.97%) |
Oct 28, 2022 | 19.11 | 19.49 | 19.11 | 19.47 | 64,063 | +0.44(+2.34%) |
Oct 27, 2022 | 19.11 | 19.42 | 18.97 | 19.03 | 73,674 | +0.09(+0.46%) |
Oct 26, 2022 | 18.97 | 19.14 | 18.81 | 18.94 | 93,142 | +0.02(+0.09%) |
Oct 25, 2022 | 18.45 | 18.98 | 18.45 | 18.92 | 54,841 | +0.48(+2.60%) |
Oct 24, 2022 | 18.21 | 18.50 | 18.20 | 18.44 | 47,451 | +0.35(+1.93%) |
Oct 21, 2022 | 17.87 | 18.18 | 17.73 | 18.09 | 72,221 | +0.30(+1.67%) |
Oct 20, 2022 | 17.93 | 18.14 | 17.71 | 17.80 | 48,314 | -0.22(-1.21%) |
Oct 19, 2022 | 18.05 | 18.14 | 17.85 | 18.01 | 56,977 | -0.11(-0.63%) |
Oct 18, 2022 | 18.03 | 18.29 | 18.00 | 18.13 | 49,892 | +0.39(+2.21%) |
Oct 17, 2022 | 17.80 | 18.16 | 17.73 | 17.73 | 106,197 | +0.07(+0.40%) |
Oct 14, 2022 | 18.14 | 18.22 | 17.60 | 17.66 | 64,939 | -0.29(-1.60%) |
Oct 13, 2022 | 17.44 | 18.00 | 17.25 | 17.95 | 113,681 | +0.24(+1.33%) |
Oct 12, 2022 | 18.14 | 18.14 | 17.70 | 17.72 | 75,856 | -0.38(-2.08%) |
Oct 11, 2022 | 18.23 | 18.31 | 17.86 | 18.09 | 40,487 | -0.03(-0.14%) |
Oct 10, 2022 | 18.25 | 18.32 | 17.95 | 18.12 | 56,941 | -0.01(-0.05%) |
Oct 07, 2022 | 18.59 | 18.79 | 17.95 | 18.13 | 71,953 | -0.54(-2.88%) |
Oct 06, 2022 | 19.12 | 19.16 | 18.67 | 18.67 | 79,573 | -0.51(-2.67%) |
Oct 05, 2022 | 19.39 | 19.44 | 18.92 | 19.18 | 68,956 | -0.29(-1.47%) |
Oct 04, 2022 | 18.99 | 19.70 | 18.99 | 19.46 | 122,614 | +0.79(+4.22%) |
Oct 03, 2022 | 18.33 | 18.87 | 18.27 | 18.67 | 133,187 | +0.51(+2.82%) |
Sep 30, 2022 | 18.17 | 18.36 | 17.89 | 18.16 | 256,362 | +0.10(+0.53%) |
Sep 29, 2022 | 18.66 | 18.66 | 17.77 | 18.07 | 100,782 | -0.62(-3.29%) |
Sep 28, 2022 | 18.19 | 18.79 | 18.10 | 18.68 | 94,684 | +0.54(+2.96%) |
Sep 27, 2022 | 18.44 | 18.60 | 17.99 | 18.15 | 128,305 | -0.29(-1.55%) |
Sep 26, 2022 | 18.97 | 19.08 | 18.25 | 18.43 | 113,292 | -0.55(-2.88%) |
Sep 23, 2022 | 19.41 | 19.41 | 18.77 | 18.98 | 100,868 | -0.60(-3.05%) |
Sep 22, 2022 | 19.98 | 19.98 | 19.54 | 19.58 | 70,998 | -0.41(-2.04%) |
Sep 21, 2022 | 20.20 | 20.34 | 19.96 | 19.98 | 51,326 | -0.09(-0.43%) |
Sep 20, 2022 | 20.35 | 20.45 | 20.02 | 20.07 | 59,557 | -0.32(-1.57%) |
Sep 19, 2022 | 20.15 | 20.39 | 20.13 | 20.39 | 65,151 | +0.17(+0.86%) |
Sep 16, 2022 | 20.24 | 20.32 | 20.08 | 20.22 | 50,758 | -0.25(-1.23%) |
Sep 15, 2022 | 20.84 | 20.94 | 20.43 | 20.47 | 78,730 | -0.45(-2.15%) |
Sep 14, 2022 | 20.90 | 21.05 | 20.76 | 20.92 | 40,747 | +0.02(+0.08%) |
Sep 13, 2022 | 21.08 | 21.22 | 20.89 | 20.90 | 51,561 | -0.47(-2.19%) |
Sep 12, 2022 | 21.25 | 21.42 | 20.99 | 21.37 | 53,936 | +0.19(+0.90%) |
Sep 09, 2022 | 21.06 | 21.36 | 21.06 | 21.18 | 64,053 | +0.08(+0.36%) |
Sep 08, 2022 | 20.84 | 21.10 | 20.68 | 21.10 | 47,306 | +0.27(+1.28%) |
Sep 07, 2022 | 20.38 | 20.85 | 20.38 | 20.84 | 72,244 | +0.48(+2.37%) |
Sep 06, 2022 | 20.77 | 20.76 | 20.25 | 20.35 | 154,374 | -0.27(-1.30%) |
Sep 02, 2022 | 20.84 | 21.02 | 20.52 | 20.62 | 55,655 | -0.02(-0.08%) |
Sep 01, 2022 | 20.71 | 20.83 | 20.40 | 20.64 | 90,441 | -0.08(-0.37%) |
Aug 31, 2022 | 21.06 | 21.06 | 20.53 | 20.71 | 90,884 | -0.15(-0.70%) |
Aug 30, 2022 | 21.24 | 21.34 | 20.77 | 20.86 | 58,379 | -0.33(-1.55%) |
Aug 29, 2022 | 21.23 | 21.42 | 21.11 | 21.19 | 86,459 | -0.02(-0.08%) |
Aug 26, 2022 | 21.75 | 21.90 | 21.21 | 21.21 | 98,593 | -0.51(-2.34%) |
Aug 25, 2022 | 21.82 | 21.96 | 21.65 | 21.71 | 47,426 | -0.04(-0.20%) |
Aug 24, 2022 | 21.46 | 21.81 | 21.42 | 21.76 | 40,608 | +0.23(+1.08%) |
Aug 23, 2022 | 21.56 | 21.82 | 21.35 | 21.52 | 74,776 | -0.03(-0.16%) |
Aug 22, 2022 | 21.96 | 22.23 | 21.43 | 21.56 | 83,131 | -0.51(-2.30%) |
Aug 19, 2022 | 22.22 | 22.22 | 22.01 | 22.07 | 41,269 | -0.26(-1.16%) |
Aug 18, 2022 | 22.21 | 22.35 | 22.10 | 22.33 | 41,130 | +0.19(+0.86%) |
Aug 17, 2022 | 22.14 | 22.28 | 21.72 | 22.14 | 188,289 | -0.05(-0.23%) |
Aug 16, 2022 | 22.22 | 22.36 | 22.08 | 22.19 | 54,557 | -0.03(-0.12%) |
Aug 15, 2022 | 21.94 | 22.26 | 21.81 | 22.21 | 55,999 | +0.23(+1.06%) |
Aug 12, 2022 | 21.99 | 22.04 | 21.90 | 21.98 | 33,467 | +0.01(+0.04%) |
Aug 11, 2022 | 21.93 | 22.10 | 21.86 | 21.97 | 46,171 | +0.12(+0.55%) |
Aug 10, 2022 | 22.00 | 22.10 | 21.69 | 21.85 | 42,621 | -0.00(-0.01%) |
Aug 09, 2022 | 21.85 | 21.90 | 21.73 | 21.85 | 49,612 | +0.04(+0.20%) |
Aug 08, 2022 | 21.65 | 21.85 | 21.58 | 21.81 | 50,507 | +0.30(+1.39%) |
Aug 05, 2022 | 21.50 | 21.64 | 21.34 | 21.51 | 31,691 | -0.12(-0.55%) |
Aug 04, 2022 | 21.57 | 21.68 | 21.49 | 21.63 | 39,354 | +0.18(+0.84%) |
Aug 03, 2022 | 21.31 | 21.45 | 21.16 | 21.45 | 63,867 | +0.33(+1.54%) |
Aug 02, 2022 | 20.99 | 21.36 | 20.90 | 21.13 | 64,790 | +0.15(+0.69%) |