Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.72 | 19.76 | 19.68 | 19.73 | 34,336 | -0.28(-1.38%) |
Oct 28, 2022 | 19.80 | 20.00 | 19.73 | 20.00 | 20,575 | +0.06(+0.28%) |
Oct 27, 2022 | 20.14 | 20.14 | 19.78 | 19.95 | 24,460 | -0.25(-1.22%) |
Oct 26, 2022 | 20.11 | 20.29 | 20.11 | 20.19 | 3,609 | +0.23(+1.15%) |
Oct 25, 2022 | 19.66 | 19.98 | 19.66 | 19.96 | 8,383 | +0.32(+1.64%) |
Oct 24, 2022 | 19.54 | 19.74 | 19.54 | 19.64 | 33,168 | -0.11(-0.55%) |
Oct 21, 2022 | 19.35 | 19.75 | 19.35 | 19.75 | 1,229 | +0.38(+1.96%) |
Oct 20, 2022 | 19.61 | 19.61 | 19.35 | 19.37 | 2,291 | +0.04(+0.20%) |
Oct 19, 2022 | 19.37 | 19.41 | 19.28 | 19.33 | 13,943 | -0.20(-1.01%) |
Oct 18, 2022 | 19.69 | 19.69 | 19.44 | 19.53 | 9,771 | +0.16(+0.82%) |
Oct 17, 2022 | 19.26 | 19.43 | 19.26 | 19.37 | 13,262 | +0.55(+2.91%) |
Oct 14, 2022 | 19.30 | 19.30 | 18.82 | 18.82 | 16,557 | -0.39(-2.03%) |
Oct 13, 2022 | 18.41 | 19.25 | 18.41 | 19.21 | 26,741 | +0.43(+2.27%) |
Oct 12, 2022 | 18.69 | 18.84 | 18.69 | 18.79 | 9,267 | -0.03(-0.17%) |
Oct 11, 2022 | 18.99 | 19.07 | 18.82 | 18.82 | 6,176 | -0.32(-1.67%) |
Oct 10, 2022 | 19.17 | 19.18 | 19.04 | 19.14 | 68,810 | -0.13(-0.68%) |
Oct 07, 2022 | 19.38 | 19.43 | 19.18 | 19.27 | 22,834 | -0.38(-1.93%) |
Oct 06, 2022 | 19.73 | 19.73 | 19.62 | 19.65 | 10,518 | -0.25(-1.27%) |
Oct 05, 2022 | 19.78 | 20.00 | 19.65 | 19.90 | 3,996 | -0.22(-1.11%) |
Oct 04, 2022 | 19.86 | 20.12 | 19.86 | 20.12 | 11,136 | +0.86(+4.47%) |
Oct 03, 2022 | 19.00 | 19.34 | 19.00 | 19.26 | 11,186 | +0.51(+2.73%) |
Sep 30, 2022 | 18.78 | 18.89 | 18.74 | 18.75 | 12,900 | -0.05(-0.27%) |
Sep 29, 2022 | 18.79 | 18.81 | 18.56 | 18.80 | 21,551 | -0.40(-2.09%) |
Sep 28, 2022 | 18.69 | 19.20 | 18.69 | 19.20 | 66,282 | +0.37(+1.94%) |
Sep 27, 2022 | 19.11 | 19.11 | 18.77 | 18.84 | 13,087 | -0.10(-0.51%) |
Sep 26, 2022 | 19.08 | 19.18 | 18.86 | 18.93 | 17,974 | -0.35(-1.83%) |
Sep 23, 2022 | 19.49 | 19.49 | 19.20 | 19.29 | 7,826 | -0.71(-3.54%) |
Sep 22, 2022 | 20.06 | 20.06 | 19.94 | 19.99 | 5,337 | -0.08(-0.41%) |
Sep 21, 2022 | 20.27 | 20.41 | 20.08 | 20.08 | 19,095 | -0.26(-1.29%) |
Sep 20, 2022 | 20.41 | 20.44 | 20.21 | 20.34 | 8,758 | -0.32(-1.56%) |
Sep 19, 2022 | 20.35 | 20.69 | 20.35 | 20.66 | 4,202 | +0.08(+0.38%) |
Sep 16, 2022 | 20.47 | 20.59 | 20.45 | 20.58 | 7,259 | -0.23(-1.11%) |
Sep 15, 2022 | 20.95 | 20.99 | 20.75 | 20.81 | 2,277 | -0.21(-1.00%) |
Sep 14, 2022 | 20.98 | 21.08 | 20.91 | 21.02 | 11,026 | +0.15(+0.73%) |
Sep 13, 2022 | 21.23 | 21.23 | 20.87 | 20.87 | 14,056 | -0.80(-3.67%) |
Sep 12, 2022 | 21.58 | 21.72 | 21.58 | 21.67 | 8,750 | +0.33(+1.56%) |
Sep 09, 2022 | 21.29 | 21.34 | 21.25 | 21.34 | 9,074 | +0.60(+2.88%) |
Sep 08, 2022 | 20.70 | 20.75 | 20.69 | 20.74 | 20,140 | +0.01(+0.07%) |
Sep 07, 2022 | 20.51 | 20.73 | 20.51 | 20.72 | 19,383 | +0.14(+0.67%) |
Sep 06, 2022 | 20.71 | 20.72 | 20.50 | 20.59 | 22,623 | -0.05(-0.22%) |
Sep 02, 2022 | 20.96 | 21.07 | 20.63 | 20.63 | 39,689 | -0.14(-0.66%) |
Sep 01, 2022 | 20.82 | 20.82 | 20.63 | 20.77 | 3,549 | -0.34(-1.60%) |
Aug 31, 2022 | 21.31 | 21.31 | 21.11 | 21.11 | 10,272 | -0.14(-0.65%) |
Aug 30, 2022 | 21.52 | 21.52 | 21.23 | 21.24 | 17,454 | -0.31(-1.44%) |
Aug 29, 2022 | 21.53 | 21.66 | 21.49 | 21.55 | 125,868 | -0.13(-0.59%) |
Aug 26, 2022 | 21.81 | 21.82 | 21.68 | 21.68 | 8,672 | -0.46(-2.07%) |
Aug 25, 2022 | 21.91 | 22.14 | 21.91 | 22.14 | 34,607 | +0.32(+1.47%) |
Aug 24, 2022 | 21.80 | 21.85 | 21.76 | 21.82 | 5,118 | -0.01(-0.05%) |
Aug 23, 2022 | 21.77 | 21.98 | 21.77 | 21.83 | 29,893 | +0.10(+0.47%) |
Aug 22, 2022 | 21.83 | 21.83 | 21.73 | 21.73 | 2,599 | -0.40(-1.79%) |
Aug 19, 2022 | 22.28 | 22.28 | 22.12 | 22.12 | 2,453 | -0.39(-1.74%) |
Aug 18, 2022 | 22.49 | 22.53 | 22.42 | 22.52 | 37,573 | -0.08(-0.36%) |
Aug 17, 2022 | 22.53 | 22.66 | 22.48 | 22.60 | 8,666 | -0.23(-1.01%) |
Aug 16, 2022 | 22.73 | 22.85 | 22.72 | 22.83 | 109,990 | +0.06(+0.25%) |
Aug 15, 2022 | 22.69 | 22.77 | 22.66 | 22.77 | 26,008 | -0.27(-1.17%) |
Aug 12, 2022 | 22.91 | 23.04 | 22.84 | 23.04 | 7,057 | +0.18(+0.80%) |
Aug 11, 2022 | 23.02 | 23.02 | 22.84 | 22.86 | 5,998 | +0.05(+0.20%) |
Aug 10, 2022 | 22.79 | 22.92 | 22.73 | 22.81 | 62,117 | +0.42(+1.86%) |
Aug 09, 2022 | 22.55 | 22.55 | 22.38 | 22.40 | 8,794 | -0.23(-1.02%) |
Aug 08, 2022 | 22.73 | 22.73 | 22.57 | 22.63 | 4,512 | +0.11(+0.49%) |
Aug 05, 2022 | 22.36 | 22.52 | 22.36 | 22.52 | 6,181 | -0.07(-0.31%) |
Aug 04, 2022 | 22.54 | 22.65 | 22.52 | 22.59 | 6,806 | +0.10(+0.44%) |
Aug 03, 2022 | 22.30 | 22.49 | 22.26 | 22.49 | 3,680 | +0.28(+1.27%) |
Aug 02, 2022 | 22.26 | 22.41 | 22.21 | 22.21 | 8,621 | -0.38(-1.69%) |