Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.04 | 19.10 | 18.60 | 18.92 | 75,283 | +0.08(+0.42%) |
Oct 28, 2022 | 18.56 | 18.84 | 18.35 | 18.84 | 30,091 | +0.37(+2.00%) |
Oct 27, 2022 | 18.16 | 18.60 | 18.16 | 18.47 | 45,224 | +0.51(+2.84%) |
Oct 26, 2022 | 17.90 | 18.24 | 17.76 | 17.96 | 20,280 | +0.23(+1.30%) |
Oct 25, 2022 | 18.20 | 18.20 | 17.73 | 17.73 | 37,462 | -0.25(-1.39%) |
Oct 24, 2022 | 18.45 | 18.50 | 17.92 | 17.98 | 52,310 | -0.35(-1.91%) |
Oct 21, 2022 | 17.94 | 18.50 | 17.81 | 18.33 | 31,490 | +0.39(+2.17%) |
Oct 20, 2022 | 17.74 | 18.04 | 17.74 | 17.94 | 20,404 | +0.05(+0.28%) |
Oct 19, 2022 | 17.96 | 18.03 | 17.86 | 17.89 | 10,469 | +0.03(+0.17%) |
Oct 18, 2022 | 18.04 | 18.04 | 17.66 | 17.86 | 16,602 | +0.00(+0.00%) |
Oct 17, 2022 | 17.70 | 18.00 | 17.65 | 17.86 | 21,409 | +0.37(+2.12%) |
Oct 14, 2022 | 17.92 | 17.92 | 17.42 | 17.49 | 31,866 | -0.37(-2.07%) |
Oct 13, 2022 | 17.55 | 18.10 | 17.37 | 17.86 | 19,120 | +0.37(+2.12%) |
Oct 12, 2022 | 17.50 | 17.75 | 17.40 | 17.49 | 18,900 | -0.16(-0.91%) |
Oct 11, 2022 | 17.23 | 17.75 | 17.09 | 17.65 | 47,142 | +0.50(+2.92%) |
Oct 10, 2022 | 17.49 | 17.50 | 16.90 | 17.15 | 39,223 | -0.06(-0.32%) |
Oct 07, 2022 | 17.04 | 17.30 | 17.00 | 17.21 | 31,898 | +0.06(+0.32%) |
Oct 06, 2022 | 17.52 | 17.64 | 17.02 | 17.15 | 44,906 | -0.36(-2.06%) |
Oct 05, 2022 | 17.60 | 17.65 | 17.30 | 17.51 | 17,235 | -0.14(-0.79%) |
Oct 04, 2022 | 18.02 | 18.02 | 17.44 | 17.65 | 20,620 | +0.34(+1.96%) |
Oct 03, 2022 | 17.52 | 17.55 | 17.22 | 17.31 | 18,791 | +0.03(+0.17%) |
Sep 30, 2022 | 17.32 | 18.08 | 17.20 | 17.28 | 30,087 | +0.02(+0.12%) |
Sep 29, 2022 | 17.62 | 17.75 | 17.15 | 17.26 | 60,027 | -0.48(-2.71%) |
Sep 28, 2022 | 17.76 | 17.98 | 17.49 | 17.74 | 55,291 | -0.01(-0.06%) |
Sep 27, 2022 | 17.80 | 17.93 | 17.19 | 17.75 | 42,181 | +0.31(+1.80%) |
Sep 26, 2022 | 17.93 | 18.20 | 17.39 | 17.44 | 74,927 | -0.55(-3.05%) |
Sep 23, 2022 | 18.12 | 18.23 | 17.79 | 17.98 | 43,785 | -0.19(-1.02%) |
Sep 22, 2022 | 18.32 | 18.50 | 18.13 | 18.17 | 32,635 | -0.25(-1.38%) |
Sep 21, 2022 | 18.80 | 18.80 | 18.38 | 18.43 | 14,146 | -0.20(-1.05%) |
Sep 20, 2022 | 18.81 | 18.83 | 18.61 | 18.62 | 16,883 | -0.43(-2.26%) |
Sep 19, 2022 | 18.79 | 19.09 | 18.79 | 19.05 | 12,893 | +0.28(+1.51%) |
Sep 16, 2022 | 18.76 | 19.13 | 18.76 | 18.77 | 40,444 | -0.10(-0.52%) |
Sep 15, 2022 | 19.11 | 19.17 | 18.73 | 18.87 | 35,425 | -0.14(-0.72%) |
Sep 14, 2022 | 18.89 | 19.06 | 18.76 | 19.00 | 24,465 | +0.24(+1.30%) |
Sep 13, 2022 | 18.85 | 19.01 | 18.61 | 18.76 | 15,240 | -0.34(-1.79%) |
Sep 12, 2022 | 18.98 | 19.10 | 18.72 | 19.10 | 38,953 | +0.41(+2.20%) |
Sep 09, 2022 | 18.75 | 18.82 | 18.64 | 18.69 | 20,709 | -0.02(-0.10%) |
Sep 08, 2022 | 18.63 | 18.71 | 18.54 | 18.71 | 7,129 | +0.08(+0.42%) |
Sep 07, 2022 | 18.46 | 18.70 | 18.39 | 18.63 | 31,362 | +0.26(+1.44%) |
Sep 06, 2022 | 18.32 | 18.48 | 18.32 | 18.37 | 11,668 | +0.05(+0.27%) |
Sep 02, 2022 | 18.24 | 18.55 | 18.24 | 18.32 | 23,425 | +0.14(+0.75%) |
Sep 01, 2022 | 18.39 | 18.45 | 18.12 | 18.18 | 39,046 | -0.25(-1.38%) |
Aug 31, 2022 | 18.51 | 18.67 | 18.38 | 18.44 | 16,942 | -0.06(-0.32%) |
Aug 30, 2022 | 18.85 | 18.85 | 18.37 | 18.49 | 55,415 | -0.36(-1.92%) |
Aug 29, 2022 | 18.61 | 18.87 | 18.56 | 18.86 | 18,664 | +0.15(+0.79%) |
Aug 26, 2022 | 18.81 | 18.83 | 18.45 | 18.71 | 38,064 | -0.07(-0.36%) |
Aug 25, 2022 | 18.75 | 18.84 | 18.60 | 18.78 | 18,533 | +0.09(+0.47%) |
Aug 24, 2022 | 18.59 | 18.94 | 18.56 | 18.69 | 21,543 | +0.00(+0.00%) |
Aug 23, 2022 | 18.75 | 18.85 | 18.43 | 18.69 | 37,819 | +0.01(+0.05%) |
Aug 22, 2022 | 19.00 | 19.04 | 18.43 | 18.68 | 76,719 | -0.51(-2.65%) |
Aug 19, 2022 | 19.05 | 19.25 | 18.91 | 19.19 | 68,382 | -0.12(-0.61%) |
Aug 18, 2022 | 19.24 | 19.40 | 19.15 | 19.31 | 25,150 | +0.01(+0.05%) |
Aug 17, 2022 | 19.35 | 19.37 | 19.17 | 19.30 | 33,737 | -0.12(-0.61%) |
Aug 16, 2022 | 19.45 | 19.45 | 19.35 | 19.42 | 27,788 | -0.03(-0.15%) |
Aug 15, 2022 | 19.40 | 19.48 | 19.35 | 19.44 | 42,740 | +0.04(+0.20%) |
Aug 12, 2022 | 19.35 | 19.48 | 19.29 | 19.41 | 101,641 | +0.14(+0.71%) |
Aug 11, 2022 | 19.53 | 19.53 | 19.18 | 19.27 | 39,494 | -0.09(-0.46%) |
Aug 10, 2022 | 19.40 | 19.54 | 19.21 | 19.36 | 66,292 | +0.28(+1.49%) |
Aug 09, 2022 | 19.00 | 19.18 | 19.00 | 19.07 | 41,345 | +0.04(+0.21%) |
Aug 08, 2022 | 19.12 | 19.24 | 19.03 | 19.03 | 74,127 | -0.12(-0.61%) |
Aug 05, 2022 | 19.10 | 19.22 | 19.02 | 19.15 | 17,486 | +0.02(+0.10%) |
Aug 04, 2022 | 19.15 | 19.33 | 19.13 | 19.13 | 12,749 | -0.04(-0.20%) |
Aug 03, 2022 | 19.30 | 19.32 | 19.14 | 19.17 | 20,419 | -0.03(-0.15%) |
Aug 02, 2022 | 19.11 | 19.30 | 19.11 | 19.20 | 23,620 | -0.17(-0.86%) |