Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.40 | 19.44 | 19.37 | 19.40 | 33,984 | -0.13(-0.66%) |
Oct 28, 2022 | 19.36 | 19.53 | 19.33 | 19.53 | 60,438 | +0.18(+0.93%) |
Oct 27, 2022 | 19.48 | 19.55 | 19.35 | 19.35 | 16,064 | -0.09(-0.48%) |
Oct 26, 2022 | 19.45 | 19.59 | 19.41 | 19.45 | 13,013 | +0.07(+0.36%) |
Oct 25, 2022 | 19.08 | 19.39 | 19.08 | 19.38 | 17,840 | +0.36(+1.92%) |
Oct 24, 2022 | 19.02 | 19.11 | 18.92 | 19.01 | 73,114 | +0.02(+0.09%) |
Oct 21, 2022 | 18.63 | 18.99 | 18.63 | 18.99 | 73,186 | +0.24(+1.28%) |
Oct 20, 2022 | 18.78 | 18.99 | 18.73 | 18.75 | 22,242 | -0.06(-0.31%) |
Oct 19, 2022 | 18.80 | 18.85 | 18.73 | 18.81 | 11,509 | -0.14(-0.73%) |
Oct 18, 2022 | 19.11 | 19.11 | 18.88 | 18.95 | 927,684 | +0.17(+0.90%) |
Oct 17, 2022 | 18.80 | 18.92 | 18.78 | 18.78 | 24,948 | +0.32(+1.74%) |
Oct 14, 2022 | 18.68 | 18.77 | 18.46 | 18.46 | 18,632 | -0.23(-1.21%) |
Oct 13, 2022 | 17.96 | 18.69 | 17.92 | 18.69 | 6,670 | +0.32(+1.74%) |
Oct 12, 2022 | 18.39 | 18.45 | 18.32 | 18.37 | 18,757 | -0.03(-0.14%) |
Oct 11, 2022 | 18.55 | 18.56 | 18.34 | 18.39 | 53,722 | -0.19(-1.04%) |
Oct 10, 2022 | 18.64 | 18.64 | 18.45 | 18.58 | 21,614 | -0.08(-0.45%) |
Oct 07, 2022 | 18.91 | 18.94 | 18.65 | 18.67 | 23,131 | -0.27(-1.45%) |
Oct 06, 2022 | 19.20 | 19.20 | 18.89 | 18.94 | 9,893 | -0.24(-1.24%) |
Oct 05, 2022 | 18.97 | 19.25 | 18.97 | 19.18 | 17,110 | -0.13(-0.68%) |
Oct 04, 2022 | 19.14 | 19.33 | 19.14 | 19.31 | 24,296 | +0.63(+3.38%) |
Oct 03, 2022 | 18.48 | 18.72 | 18.47 | 18.68 | 303,328 | +0.35(+1.91%) |
Sep 30, 2022 | 18.40 | 18.48 | 18.33 | 18.33 | 22,103 | -0.07(-0.37%) |
Sep 29, 2022 | 18.36 | 18.40 | 18.21 | 18.40 | 19,262 | -0.18(-0.97%) |
Sep 28, 2022 | 18.29 | 18.63 | 18.21 | 18.58 | 121,885 | +0.28(+1.56%) |
Sep 27, 2022 | 18.49 | 18.79 | 18.19 | 18.30 | 30,266 | -0.15(-0.82%) |
Sep 26, 2022 | 18.51 | 18.59 | 18.35 | 18.45 | 45,692 | -0.18(-0.97%) |
Sep 23, 2022 | 18.78 | 18.78 | 18.53 | 18.63 | 22,583 | -0.48(-2.49%) |
Sep 22, 2022 | 19.16 | 19.30 | 19.00 | 19.11 | 49,055 | -0.06(-0.33%) |
Sep 21, 2022 | 19.41 | 19.47 | 19.17 | 19.17 | 38,541 | -0.18(-0.95%) |
Sep 20, 2022 | 19.38 | 19.48 | 19.26 | 19.35 | 53,880 | -0.26(-1.33%) |
Sep 19, 2022 | 19.51 | 19.62 | 19.51 | 19.61 | 2,895 | +0.05(+0.27%) |
Sep 16, 2022 | 19.56 | 19.60 | 19.50 | 19.56 | 28,630 | -0.13(-0.65%) |
Sep 15, 2022 | 19.66 | 19.82 | 19.65 | 19.69 | 21,634 | -0.13(-0.65%) |
Sep 14, 2022 | 19.90 | 19.90 | 19.74 | 19.82 | 14,494 | +0.04(+0.22%) |
Sep 13, 2022 | 20.04 | 20.19 | 19.78 | 19.78 | 25,534 | -0.59(-2.88%) |
Sep 12, 2022 | 20.38 | 20.41 | 20.34 | 20.36 | 83,656 | +0.22(+1.09%) |
Sep 09, 2022 | 20.04 | 20.14 | 20.02 | 20.14 | 121,170 | +0.41(+2.07%) |
Sep 08, 2022 | 19.71 | 19.78 | 19.58 | 19.73 | 12,893 | +0.01(+0.07%) |
Sep 07, 2022 | 19.45 | 19.72 | 19.45 | 19.72 | 23,558 | +0.20(+1.00%) |
Sep 06, 2022 | 19.76 | 19.76 | 19.52 | 19.52 | 29,764 | -0.06(-0.32%) |
Sep 02, 2022 | 19.81 | 19.95 | 19.57 | 19.59 | 11,365 | -0.19(-0.96%) |
Sep 01, 2022 | 19.64 | 19.78 | 19.55 | 19.78 | 15,323 | -0.10(-0.52%) |
Aug 31, 2022 | 20.12 | 20.16 | 19.88 | 19.88 | 76,355 | -0.14(-0.71%) |
Aug 30, 2022 | 20.22 | 20.28 | 19.99 | 20.02 | 19,447 | -0.10(-0.49%) |
Aug 29, 2022 | 20.13 | 20.16 | 20.12 | 20.12 | 26,521 | -0.06(-0.31%) |
Aug 26, 2022 | 20.57 | 20.64 | 20.17 | 20.18 | 26,906 | -0.47(-2.29%) |
Aug 25, 2022 | 20.48 | 20.66 | 20.48 | 20.66 | 6,212 | +0.20(+0.97%) |
Aug 24, 2022 | 20.34 | 20.48 | 20.33 | 20.46 | 18,912 | +0.05(+0.24%) |
Aug 23, 2022 | 20.35 | 20.49 | 20.35 | 20.41 | 7,119 | +0.01(+0.03%) |
Aug 22, 2022 | 20.46 | 20.51 | 20.40 | 20.40 | 11,475 | -0.31(-1.52%) |
Aug 19, 2022 | 20.77 | 20.77 | 20.70 | 20.71 | 81,009 | -0.23(-1.12%) |
Aug 18, 2022 | 20.97 | 20.99 | 20.87 | 20.95 | 11,910 | +0.00(+0.00%) |
Aug 17, 2022 | 20.90 | 21.02 | 20.87 | 20.95 | 19,574 | -0.18(-0.87%) |
Aug 16, 2022 | 21.01 | 21.38 | 21.01 | 21.13 | 26,077 | +0.06(+0.29%) |
Aug 15, 2022 | 21.01 | 21.12 | 21.00 | 21.07 | 22,806 | -0.02(-0.09%) |
Aug 12, 2022 | 20.98 | 21.17 | 20.97 | 21.09 | 177,170 | +0.13(+0.63%) |
Aug 11, 2022 | 21.00 | 21.10 | 20.95 | 20.96 | 71,400 | -0.00(-0.02%) |
Aug 10, 2022 | 20.93 | 20.98 | 20.87 | 20.96 | 20,990 | +0.36(+1.74%) |
Aug 09, 2022 | 20.65 | 20.71 | 20.58 | 20.60 | 6,593 | -0.11(-0.54%) |
Aug 08, 2022 | 20.86 | 20.88 | 20.69 | 20.72 | 13,077 | +0.00(+0.02%) |
Aug 05, 2022 | 20.62 | 20.71 | 20.57 | 20.71 | 32,386 | -0.02(-0.11%) |
Aug 04, 2022 | 20.76 | 20.76 | 20.69 | 20.74 | 8,317 | +0.01(+0.07%) |
Aug 03, 2022 | 20.60 | 20.74 | 20.59 | 20.72 | 28,109 | +0.17(+0.83%) |
Aug 02, 2022 | 20.66 | 20.71 | 20.53 | 20.55 | 17,526 | -0.24(-1.17%) |