Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.01 | 18.16 | 18.01 | 18.12 | 6,101 | +0.07(+0.36%) |
Oct 28, 2022 | 17.85 | 18.07 | 17.75 | 18.06 | 15,959 | +0.20(+1.10%) |
Oct 27, 2022 | 17.68 | 18.06 | 17.68 | 17.86 | 8,415 | +0.07(+0.42%) |
Oct 26, 2022 | 17.58 | 18.09 | 17.58 | 17.79 | 38,043 | -0.06(-0.34%) |
Oct 25, 2022 | 17.73 | 17.91 | 17.73 | 17.85 | 28,350 | +0.48(+2.76%) |
Oct 24, 2022 | 17.33 | 17.40 | 17.10 | 17.37 | 7,017 | -0.09(-0.52%) |
Oct 21, 2022 | 17.13 | 17.47 | 17.13 | 17.46 | 15,443 | +0.14(+0.78%) |
Oct 20, 2022 | 17.12 | 17.45 | 17.12 | 17.32 | 4,151 | +0.16(+0.90%) |
Oct 19, 2022 | 17.26 | 17.49 | 17.17 | 17.17 | 5,319 | -0.25(-1.44%) |
Oct 18, 2022 | 17.58 | 17.64 | 17.36 | 17.42 | 12,659 | +0.24(+1.40%) |
Oct 17, 2022 | 17.00 | 17.30 | 17.00 | 17.18 | 8,053 | +0.39(+2.32%) |
Oct 14, 2022 | 17.40 | 17.40 | 16.79 | 16.79 | 18,827 | -0.41(-2.36%) |
Oct 13, 2022 | 16.61 | 17.25 | 16.54 | 17.20 | 12,859 | +0.25(+1.51%) |
Oct 12, 2022 | 16.86 | 17.02 | 16.72 | 16.94 | 14,624 | +0.07(+0.40%) |
Oct 11, 2022 | 16.91 | 17.08 | 16.62 | 16.87 | 5,275 | -0.10(-0.58%) |
Oct 10, 2022 | 17.18 | 17.30 | 16.88 | 16.97 | 24,352 | -0.33(-1.91%) |
Oct 07, 2022 | 17.58 | 17.58 | 17.14 | 17.30 | 9,987 | -0.52(-2.92%) |
Oct 06, 2022 | 17.69 | 18.02 | 17.69 | 17.82 | 19,362 | +0.01(+0.06%) |
Oct 05, 2022 | 17.69 | 17.88 | 17.52 | 17.81 | 30,845 | -0.17(-0.95%) |
Oct 04, 2022 | 17.54 | 18.00 | 17.54 | 17.98 | 11,854 | +0.70(+4.05%) |
Oct 03, 2022 | 17.13 | 17.34 | 17.13 | 17.28 | 10,452 | +0.06(+0.35%) |
Sep 30, 2022 | 17.15 | 17.59 | 17.15 | 17.22 | 46,336 | -0.03(-0.17%) |
Sep 29, 2022 | 17.25 | 17.34 | 17.19 | 17.25 | 3,904 | -0.50(-2.82%) |
Sep 28, 2022 | 17.17 | 17.77 | 17.17 | 17.75 | 9,502 | +0.48(+2.78%) |
Sep 27, 2022 | 17.50 | 17.51 | 17.13 | 17.27 | 19,646 | +0.15(+0.88%) |
Sep 26, 2022 | 17.33 | 17.61 | 17.12 | 17.12 | 28,071 | -0.31(-1.78%) |
Sep 23, 2022 | 17.58 | 17.59 | 17.25 | 17.43 | 25,730 | -0.32(-1.80%) |
Sep 22, 2022 | 18.12 | 18.12 | 17.69 | 17.75 | 17,737 | -0.39(-2.12%) |
Sep 21, 2022 | 18.16 | 18.58 | 18.14 | 18.14 | 15,285 | -0.13(-0.72%) |
Sep 20, 2022 | 18.28 | 18.44 | 18.21 | 18.27 | 11,231 | -0.27(-1.46%) |
Sep 19, 2022 | 18.19 | 18.58 | 18.19 | 18.54 | 23,899 | +0.16(+0.86%) |
Sep 16, 2022 | 18.53 | 18.53 | 18.25 | 18.38 | 22,251 | -0.40(-2.13%) |
Sep 15, 2022 | 18.78 | 19.00 | 18.70 | 18.78 | 9,991 | -0.04(-0.21%) |
Sep 14, 2022 | 18.78 | 18.88 | 18.69 | 18.82 | 5,206 | -0.04(-0.21%) |
Sep 13, 2022 | 18.94 | 19.02 | 18.86 | 18.86 | 7,152 | -0.69(-3.53%) |
Sep 12, 2022 | 19.53 | 19.61 | 19.45 | 19.55 | 13,642 | +0.26(+1.35%) |
Sep 09, 2022 | 18.86 | 19.33 | 18.86 | 19.29 | 14,350 | +0.50(+2.66%) |
Sep 08, 2022 | 18.46 | 18.80 | 18.46 | 18.79 | 10,724 | +0.11(+0.57%) |
Sep 07, 2022 | 18.35 | 18.75 | 18.35 | 18.68 | 7,253 | +0.14(+0.75%) |
Sep 06, 2022 | 18.77 | 18.77 | 18.52 | 18.55 | 7,930 | -0.33(-1.77%) |
Sep 02, 2022 | 19.07 | 19.27 | 18.88 | 18.88 | 25,774 | -0.11(-0.58%) |
Sep 01, 2022 | 19.13 | 19.14 | 18.70 | 18.99 | 14,382 | -0.40(-2.06%) |
Aug 31, 2022 | 19.35 | 19.56 | 19.31 | 19.39 | 6,632 | +0.07(+0.36%) |
Aug 30, 2022 | 19.53 | 19.56 | 19.26 | 19.32 | 15,765 | -0.22(-1.12%) |
Aug 29, 2022 | 19.44 | 19.68 | 19.44 | 19.54 | 6,440 | -0.19(-0.98%) |
Aug 26, 2022 | 20.31 | 20.31 | 19.73 | 19.73 | 6,031 | -0.56(-2.75%) |
Aug 25, 2022 | 20.07 | 20.33 | 20.07 | 20.29 | 5,254 | +0.23(+1.15%) |
Aug 24, 2022 | 19.82 | 20.24 | 19.82 | 20.06 | 16,385 | +0.23(+1.16%) |
Aug 23, 2022 | 19.82 | 20.02 | 19.78 | 19.83 | 19,476 | +0.12(+0.63%) |
Aug 22, 2022 | 19.88 | 19.88 | 19.60 | 19.71 | 18,339 | -0.41(-2.06%) |
Aug 19, 2022 | 20.40 | 20.40 | 20.03 | 20.12 | 8,015 | -0.47(-2.27%) |
Aug 18, 2022 | 20.52 | 20.67 | 20.44 | 20.59 | 7,833 | -0.02(-0.09%) |
Aug 17, 2022 | 20.72 | 20.72 | 20.51 | 20.60 | 22,138 | -0.40(-1.88%) |
Aug 16, 2022 | 20.81 | 21.10 | 20.65 | 21.00 | 374,762 | -0.01(-0.05%) |
Aug 15, 2022 | 20.87 | 21.11 | 20.86 | 21.01 | 25,211 | -0.10(-0.47%) |
Aug 12, 2022 | 20.74 | 21.19 | 20.74 | 21.11 | 34,572 | +0.30(+1.47%) |
Aug 11, 2022 | 20.95 | 21.28 | 20.73 | 20.80 | 15,844 | -0.18(-0.83%) |
Aug 10, 2022 | 20.59 | 20.98 | 20.59 | 20.98 | 18,923 | +0.87(+4.33%) |
Aug 09, 2022 | 20.40 | 20.45 | 20.04 | 20.11 | 367,299 | -0.57(-2.76%) |
Aug 08, 2022 | 20.54 | 20.79 | 20.44 | 20.68 | 18,116 | +0.49(+2.43%) |
Aug 05, 2022 | 20.00 | 20.25 | 20.00 | 20.19 | 7,300 | -0.02(-0.10%) |
Aug 04, 2022 | 20.02 | 20.34 | 20.02 | 20.21 | 12,173 | +0.03(+0.15%) |
Aug 03, 2022 | 19.72 | 20.23 | 19.72 | 20.18 | 34,260 | +0.54(+2.75%) |
Aug 02, 2022 | 19.43 | 19.68 | 19.40 | 19.64 | 4,073 | +0.14(+0.73%) |