Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.43 | 18.65 | 18.20 | 18.44 | 6,661 | -0.11(-0.59%) |
Oct 28, 2022 | 18.53 | 18.75 | 18.20 | 18.55 | 13,301 | +0.18(+0.98%) |
Oct 27, 2022 | 18.74 | 18.85 | 18.10 | 18.37 | 8,523 | -0.10(-0.54%) |
Oct 26, 2022 | 18.25 | 18.82 | 18.25 | 18.47 | 6,917 | +0.37(+2.04%) |
Oct 25, 2022 | 18.75 | 18.79 | 17.85 | 18.10 | 16,747 | +0.30(+1.69%) |
Oct 24, 2022 | 17.56 | 18.15 | 17.37 | 17.80 | 21,569 | +0.25(+1.42%) |
Oct 21, 2022 | 17.80 | 18.24 | 17.13 | 17.55 | 18,792 | -0.25(-1.40%) |
Oct 20, 2022 | 18.81 | 18.95 | 17.80 | 17.80 | 10,578 | -1.22(-6.41%) |
Oct 19, 2022 | 19.35 | 19.54 | 18.55 | 19.02 | 21,125 | -0.62(-3.16%) |
Oct 18, 2022 | 18.89 | 19.64 | 18.57 | 19.64 | 21,050 | +0.77(+4.08%) |
Oct 17, 2022 | 18.70 | 19.00 | 18.01 | 18.87 | 28,575 | +1.09(+6.13%) |
Oct 14, 2022 | 17.75 | 18.37 | 17.42 | 17.78 | 11,840 | +0.26(+1.48%) |
Oct 13, 2022 | 17.09 | 17.84 | 17.00 | 17.52 | 12,839 | +0.10(+0.57%) |
Oct 12, 2022 | 17.75 | 19.27 | 17.40 | 17.42 | 27,343 | -0.19(-1.08%) |
Oct 11, 2022 | 18.65 | 19.55 | 17.45 | 17.61 | 20,798 | -1.02(-5.48%) |
Oct 10, 2022 | 19.75 | 19.76 | 18.60 | 18.63 | 13,723 | -0.40(-2.10%) |
Oct 07, 2022 | 20.16 | 20.16 | 18.70 | 19.03 | 24,957 | -0.70(-3.55%) |
Oct 06, 2022 | 20.01 | 20.32 | 19.53 | 19.73 | 12,849 | -0.27(-1.35%) |
Oct 05, 2022 | 20.27 | 20.44 | 19.75 | 20.00 | 6,652 | -0.35(-1.74%) |
Oct 04, 2022 | 20.85 | 21.20 | 20.30 | 20.35 | 18,784 | -0.15(-0.72%) |
Oct 03, 2022 | 21.16 | 21.37 | 20.50 | 20.50 | 15,437 | -0.62(-2.94%) |
Sep 30, 2022 | 21.75 | 22.07 | 20.75 | 21.12 | 333,502 | -0.78(-3.56%) |
Sep 29, 2022 | 21.62 | 22.25 | 21.28 | 21.90 | 26,698 | -0.05(-0.23%) |
Sep 28, 2022 | 21.90 | 22.37 | 21.61 | 21.95 | 93,501 | +0.04(+0.18%) |
Sep 27, 2022 | 21.82 | 22.02 | 21.81 | 21.91 | 46,550 | +0.00(+0.00%) |
Sep 26, 2022 | 21.80 | 22.15 | 21.41 | 21.91 | 20,010 | +0.06(+0.27%) |
Sep 23, 2022 | 21.58 | 21.96 | 21.17 | 21.85 | 24,862 | +0.01(+0.05%) |
Sep 22, 2022 | 21.97 | 22.20 | 21.02 | 21.84 | 49,870 | -0.17(-0.77%) |
Sep 21, 2022 | 22.00 | 22.17 | 21.02 | 22.01 | 25,309 | +0.08(+0.36%) |
Sep 20, 2022 | 21.67 | 22.11 | 20.71 | 21.93 | 21,940 | -0.08(-0.36%) |
Sep 19, 2022 | 21.85 | 22.09 | 21.35 | 22.01 | 23,197 | -0.12(-0.54%) |
Sep 16, 2022 | 22.08 | 22.18 | 21.75 | 22.13 | 79,499 | -0.07(-0.32%) |
Sep 15, 2022 | 22.27 | 22.97 | 21.99 | 22.20 | 25,669 | -0.07(-0.31%) |
Sep 14, 2022 | 22.09 | 22.47 | 21.86 | 22.27 | 48,079 | +0.05(+0.23%) |
Sep 13, 2022 | 22.00 | 22.56 | 21.43 | 22.22 | 73,584 | -0.38(-1.68%) |
Sep 12, 2022 | 22.35 | 22.62 | 22.15 | 22.60 | 63,536 | -0.13(-0.59%) |
Sep 09, 2022 | 22.71 | 22.95 | 21.80 | 22.73 | 55,798 | +0.04(+0.20%) |
Sep 08, 2022 | 22.36 | 23.15 | 21.76 | 22.69 | 24,555 | +0.02(+0.09%) |
Sep 07, 2022 | 22.50 | 23.15 | 21.62 | 22.67 | 21,273 | +0.12(+0.53%) |
Sep 06, 2022 | 22.30 | 22.89 | 21.52 | 22.55 | 31,247 | +0.07(+0.31%) |
Sep 02, 2022 | 22.05 | 23.10 | 21.89 | 22.48 | 15,210 | -0.39(-1.71%) |
Sep 01, 2022 | 22.00 | 22.87 | 21.10 | 22.87 | 18,006 | +0.87(+3.95%) |
Aug 31, 2022 | 22.07 | 22.41 | 22.00 | 22.00 | 36,190 | -0.12(-0.54%) |
Aug 30, 2022 | 22.26 | 22.49 | 22.06 | 22.12 | 10,083 | -0.32(-1.44%) |
Aug 29, 2022 | 22.04 | 22.80 | 22.03 | 22.44 | 10,661 | +0.37(+1.69%) |
Aug 26, 2022 | 22.54 | 22.54 | 21.70 | 22.07 | 5,879 | -0.45(-2.02%) |
Aug 25, 2022 | 21.82 | 22.81 | 21.70 | 22.52 | 14,465 | +0.51(+2.34%) |
Aug 24, 2022 | 21.93 | 22.27 | 21.72 | 22.01 | 4,296 | +0.08(+0.37%) |
Aug 23, 2022 | 21.69 | 22.09 | 21.01 | 21.93 | 6,131 | +0.19(+0.87%) |
Aug 22, 2022 | 21.68 | 21.77 | 21.42 | 21.74 | 6,753 | -0.16(-0.73%) |
Aug 19, 2022 | 21.49 | 22.00 | 21.34 | 21.90 | 26,300 | +0.18(+0.83%) |
Aug 18, 2022 | 21.52 | 22.11 | 21.52 | 21.72 | 9,041 | -0.11(-0.51%) |
Aug 17, 2022 | 22.23 | 22.25 | 21.60 | 21.83 | 15,336 | -0.71(-3.14%) |
Aug 16, 2022 | 22.28 | 23.20 | 22.06 | 22.54 | 10,275 | +0.25(+1.12%) |
Aug 15, 2022 | 22.60 | 23.29 | 22.00 | 22.29 | 11,269 | -1.27(-5.39%) |
Aug 12, 2022 | 22.30 | 23.58 | 22.09 | 23.56 | 9,430 | +1.25(+5.60%) |
Aug 11, 2022 | 22.18 | 22.99 | 22.18 | 22.31 | 19,540 | -0.48(-2.10%) |
Aug 10, 2022 | 22.92 | 23.19 | 22.70 | 22.79 | 8,488 | +0.38(+1.69%) |
Aug 09, 2022 | 22.70 | 22.70 | 22.23 | 22.41 | 7,264 | -0.49(-2.14%) |
Aug 08, 2022 | 22.74 | 23.07 | 22.69 | 22.90 | 9,579 | -0.18(-0.78%) |
Aug 05, 2022 | 23.20 | 23.25 | 22.19 | 23.08 | 7,583 | -0.42(-1.78%) |
Aug 04, 2022 | 22.77 | 23.57 | 22.11 | 23.50 | 23,771 | +0.42(+1.82%) |
Aug 03, 2022 | 22.52 | 23.33 | 22.16 | 23.08 | 32,862 | +0.75(+3.36%) |
Aug 02, 2022 | 22.40 | 22.73 | 21.50 | 22.33 | 24,653 | +0.13(+0.59%) |