Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.70 | 18.59 | 17.70 | 17.91 | 14,786 | -0.03(-0.16%) |
Oct 28, 2022 | 18.11 | 18.11 | 17.94 | 17.94 | 1,060 | -0.13(-0.75%) |
Oct 27, 2022 | 18.44 | 18.46 | 17.91 | 18.08 | 2,883 | -0.46(-2.49%) |
Oct 26, 2022 | 18.53 | 18.58 | 18.53 | 18.54 | 4,883 | +0.01(+0.05%) |
Oct 25, 2022 | 18.48 | 18.53 | 18.48 | 18.53 | 2,554 | +0.09(+0.47%) |
Oct 21, 2022 | 18.44 | 23 | -0.19(-1.03%) | |||
Oct 20, 2022 | 19.06 | 19.06 | 18.64 | 18.64 | 7,825 | -0.45(-2.37%) |
Oct 19, 2022 | 19.24 | 19.39 | 19.09 | 19.09 | 2,188 | -0.26(-1.34%) |
Oct 17, 2022 | 19.35 | 358 | -0.14(-0.74%) | |||
Oct 14, 2022 | 19.47 | 19.50 | 19.37 | 19.49 | 5,930 | -0.21(-1.08%) |
Oct 13, 2022 | 19.84 | 19.84 | 19.71 | 19.71 | 747 | +0.30(+1.54%) |
Oct 12, 2022 | 19.41 | 19.41 | 19.41 | 19.41 | 689 | +0.00(+0.00%) |
Oct 11, 2022 | 19.59 | 19.65 | 19.22 | 19.41 | 7,505 | -0.38(-1.94%) |
Oct 10, 2022 | 19.65 | 20.10 | 19.65 | 19.79 | 1,631 | +0.07(+0.34%) |
Oct 07, 2022 | 19.72 | 19.72 | 19.72 | 19.72 | 214 | -0.34(-1.67%) |
Oct 06, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 538 | +0.22(+1.11%) |
Oct 05, 2022 | 19.69 | 19.97 | 19.69 | 19.84 | 2,141 | +0.14(+0.73%) |
Oct 04, 2022 | 19.64 | 20.01 | 19.64 | 19.69 | 1,051 | +0.05(+0.24%) |
Oct 03, 2022 | 20.04 | 20.04 | 19.65 | 19.65 | 3,325 | +0.15(+0.79%) |
Sep 30, 2022 | 20.31 | 20.31 | 19.49 | 19.49 | 6,653 | -0.81(-4.01%) |
Sep 29, 2022 | 19.41 | 20.31 | 19.41 | 20.31 | 4,511 | +0.42(+2.12%) |
Sep 28, 2022 | 19.84 | 20.44 | 19.57 | 19.89 | 8,809 | +0.01(+0.05%) |
Sep 27, 2022 | 20.37 | 20.60 | 19.69 | 19.88 | 6,354 | -0.25(-1.24%) |
Sep 26, 2022 | 20.09 | 20.48 | 20.03 | 20.13 | 16,063 | -0.46(-2.23%) |
Sep 23, 2022 | 20.12 | 20.59 | 19.75 | 20.59 | 3,751 | +0.60(+3.02%) |
Sep 22, 2022 | 20.10 | 20.10 | 19.43 | 19.98 | 1,413 | -0.04(-0.19%) |
Sep 21, 2022 | 19.89 | 20.13 | 19.87 | 20.02 | 3,250 | +0.05(+0.24%) |
Sep 20, 2022 | 20.05 | 20.05 | 19.72 | 19.97 | 2,740 | +0.11(+0.53%) |
Sep 19, 2022 | 20.52 | 20.52 | 19.87 | 19.87 | 4,256 | -1.21(-5.73%) |
Sep 16, 2022 | 19.41 | 21.07 | 19.41 | 21.07 | 25,170 | +1.44(+7.32%) |
Sep 15, 2022 | 19.01 | 20.13 | 18.98 | 19.64 | 2,263 | +0.27(+1.39%) |
Sep 14, 2022 | 20.09 | 20.09 | 19.32 | 19.37 | 2,863 | -0.71(-3.56%) |
Sep 13, 2022 | 20.12 | 20.12 | 20.08 | 20.08 | 933 | +0.03(+0.17%) |
Sep 09, 2022 | 20.05 | 165 | -0.07(-0.33%) | |||
Sep 08, 2022 | 20.12 | 20.12 | 20.12 | 20.12 | 253 | -0.01(-0.05%) |
Sep 07, 2022 | 20.03 | 20.13 | 20.03 | 20.13 | 5,577 | +0.49(+2.49%) |
Sep 06, 2022 | 19.81 | 19.81 | 19.45 | 19.64 | 3,693 | +0.34(+1.76%) |
Sep 02, 2022 | 18.35 | 19.30 | 18.35 | 19.30 | 6,776 | +0.16(+0.83%) |
Sep 01, 2022 | 19.15 | 19.15 | 19.06 | 19.14 | 633 | +0.32(+1.68%) |
Aug 31, 2022 | 18.46 | 19.17 | 18.27 | 18.82 | 8,035 | +0.47(+2.56%) |
Aug 30, 2022 | 18.28 | 18.57 | 18.27 | 18.35 | 3,517 | -0.48(-2.54%) |
Aug 26, 2022 | 18.83 | 161 | +0.43(+2.34%) | |||
Aug 24, 2022 | 18.40 | 84 | +0.12(+0.67%) | |||
Aug 23, 2022 | 18.28 | 18.28 | 18.28 | 18.28 | 1,102 | -0.23(-1.23%) |
Aug 16, 2022 | 18.51 | 145 | +0.25(+1.36%) | |||
Aug 15, 2022 | 18.52 | 18.52 | 18.26 | 18.26 | 755 | -0.17(-0.94%) |
Aug 12, 2022 | 18.43 | 18.43 | 18.43 | 18.43 | 427 | +0.22(+1.21%) |
Aug 11, 2022 | 18.36 | 18.68 | 18.21 | 18.21 | 2,817 | +0.03(+0.16%) |
Aug 10, 2022 | 18.69 | 18.69 | 18.12 | 18.18 | 9,711 | -0.24(-1.30%) |
Aug 09, 2022 | 19.17 | 19.17 | 18.42 | 18.42 | 6,632 | -0.36(-1.94%) |
Aug 08, 2022 | 18.58 | 18.81 | 18.58 | 18.78 | 1,193 | +0.10(+0.51%) |
Aug 05, 2022 | 18.69 | 18.70 | 18.69 | 18.69 | 1,434 | -0.02(-0.10%) |
Aug 04, 2022 | 18.70 | 18.71 | 18.70 | 18.71 | 1,190 | -0.22(-1.16%) |
Aug 03, 2022 | 18.93 | 18.93 | 18.93 | 18.93 | 638 | +0.00(+0.00%) |
Aug 02, 2022 | 18.93 | 18.93 | 18.59 | 18.93 | 12,206 | +0.14(+0.77%) |