Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.77 | 18.77 | 18.43 | 18.64 | 71,882 | -0.21(-1.10%) |
Oct 28, 2022 | 18.61 | 19.07 | 18.59 | 18.84 | 34,347 | +0.19(+1.01%) |
Oct 27, 2022 | 18.55 | 18.87 | 18.53 | 18.65 | 50,970 | +0.32(+1.75%) |
Oct 26, 2022 | 18.21 | 18.53 | 18.11 | 18.33 | 58,545 | +0.00(+0.00%) |
Oct 25, 2022 | 18.23 | 18.42 | 18.13 | 18.33 | 34,840 | +0.04(+0.21%) |
Oct 24, 2022 | 18.61 | 18.61 | 18.14 | 18.30 | 49,307 | -0.61(-3.24%) |
Oct 21, 2022 | 18.61 | 18.91 | 18.48 | 18.91 | 39,109 | +0.20(+1.06%) |
Oct 20, 2022 | 18.74 | 19.24 | 18.58 | 18.71 | 65,000 | +0.08(+0.46%) |
Oct 19, 2022 | 18.51 | 18.84 | 18.40 | 18.63 | 64,583 | +0.84(+4.72%) |
Oct 18, 2022 | 18.09 | 18.16 | 17.55 | 17.79 | 35,815 | +0.28(+1.62%) |
Oct 17, 2022 | 17.66 | 17.76 | 17.39 | 17.50 | 36,332 | +0.66(+3.92%) |
Oct 14, 2022 | 17.44 | 17.44 | 16.81 | 16.84 | 45,981 | -0.47(-2.72%) |
Oct 13, 2022 | 16.67 | 17.41 | 16.50 | 17.32 | 57,225 | +0.14(+0.82%) |
Oct 12, 2022 | 17.18 | 17.31 | 17.16 | 17.17 | 21,570 | +0.00(+0.00%) |
Oct 11, 2022 | 17.19 | 17.36 | 16.99 | 17.17 | 39,919 | +0.09(+0.55%) |
Oct 10, 2022 | 17.49 | 17.49 | 16.99 | 17.08 | 44,660 | -0.50(-2.84%) |
Oct 07, 2022 | 18.00 | 18.48 | 17.41 | 17.58 | 36,701 | -0.66(-3.62%) |
Oct 06, 2022 | 18.53 | 18.53 | 18.20 | 18.24 | 30,355 | -0.25(-1.38%) |
Oct 05, 2022 | 18.31 | 18.60 | 18.21 | 18.49 | 71,878 | +0.08(+0.41%) |
Oct 04, 2022 | 18.20 | 18.44 | 18.20 | 18.42 | 32,068 | +0.61(+3.44%) |
Oct 03, 2022 | 17.60 | 17.84 | 17.55 | 17.81 | 40,334 | +0.33(+1.89%) |
Sep 30, 2022 | 17.54 | 17.78 | 17.45 | 17.48 | 35,065 | +0.12(+0.71%) |
Sep 29, 2022 | 17.50 | 17.57 | 17.15 | 17.35 | 58,548 | -0.25(-1.39%) |
Sep 28, 2022 | 17.58 | 17.72 | 17.36 | 17.60 | 43,184 | -0.33(-1.84%) |
Sep 27, 2022 | 17.84 | 18.04 | 17.73 | 17.93 | 58,753 | +0.43(+2.48%) |
Sep 26, 2022 | 17.93 | 17.93 | 17.41 | 17.49 | 44,115 | -0.95(-5.16%) |
Sep 23, 2022 | 18.67 | 18.67 | 18.27 | 18.45 | 48,680 | -0.41(-2.15%) |
Sep 22, 2022 | 19.06 | 19.06 | 18.76 | 18.85 | 50,678 | -0.32(-1.67%) |
Sep 21, 2022 | 19.31 | 19.53 | 19.14 | 19.17 | 56,087 | -0.25(-1.26%) |
Sep 20, 2022 | 19.57 | 19.57 | 19.29 | 19.42 | 44,805 | -0.25(-1.29%) |
Sep 19, 2022 | 19.45 | 19.71 | 19.43 | 19.67 | 52,357 | -0.02(-0.10%) |
Sep 16, 2022 | 19.68 | 19.76 | 19.54 | 19.69 | 41,932 | -0.07(-0.33%) |
Sep 15, 2022 | 19.74 | 20.03 | 19.65 | 19.76 | 43,093 | -0.19(-0.95%) |
Sep 14, 2022 | 19.95 | 20.02 | 19.76 | 19.95 | 34,535 | +0.13(+0.67%) |
Sep 13, 2022 | 20.15 | 20.28 | 19.77 | 19.81 | 38,529 | -0.71(-3.45%) |
Sep 12, 2022 | 20.85 | 20.85 | 20.47 | 20.52 | 44,154 | -0.39(-1.85%) |
Sep 09, 2022 | 21.12 | 21.32 | 20.74 | 20.91 | 31,205 | +0.03(+0.14%) |
Sep 08, 2022 | 20.42 | 21.22 | 20.24 | 20.88 | 55,173 | +0.61(+3.02%) |
Sep 07, 2022 | 19.99 | 20.31 | 19.97 | 20.27 | 41,895 | +0.13(+0.66%) |
Sep 06, 2022 | 20.63 | 20.66 | 20.06 | 20.14 | 69,715 | -0.85(-4.04%) |
Sep 02, 2022 | 21.44 | 21.44 | 20.90 | 20.98 | 39,186 | -0.57(-2.63%) |
Sep 01, 2022 | 21.51 | 21.60 | 21.24 | 21.55 | 45,381 | -0.30(-1.38%) |
Aug 31, 2022 | 21.90 | 21.99 | 21.76 | 21.85 | 43,970 | -0.06(-0.26%) |
Aug 30, 2022 | 22.39 | 22.39 | 21.80 | 21.91 | 56,503 | -0.38(-1.69%) |
Aug 29, 2022 | 22.17 | 22.40 | 22.10 | 22.29 | 32,208 | -0.13(-0.59%) |
Aug 26, 2022 | 23.08 | 23.08 | 22.42 | 22.42 | 31,280 | -0.53(-2.30%) |
Aug 25, 2022 | 22.56 | 22.96 | 22.49 | 22.95 | 21,137 | +0.58(+2.57%) |
Aug 24, 2022 | 22.55 | 22.55 | 22.36 | 22.37 | 19,254 | -0.35(-1.54%) |
Aug 23, 2022 | 22.55 | 22.81 | 22.54 | 22.72 | 45,585 | +0.03(+0.12%) |
Aug 22, 2022 | 22.78 | 22.81 | 22.62 | 22.69 | 34,148 | -0.36(-1.55%) |
Aug 19, 2022 | 22.87 | 23.10 | 22.86 | 23.05 | 29,913 | +0.18(+0.78%) |
Aug 18, 2022 | 22.67 | 23.03 | 22.64 | 22.87 | 46,044 | +0.24(+1.04%) |
Aug 17, 2022 | 22.54 | 22.72 | 22.42 | 22.63 | 37,308 | +0.04(+0.17%) |
Aug 16, 2022 | 22.81 | 22.81 | 22.41 | 22.60 | 76,921 | -0.35(-1.52%) |
Aug 15, 2022 | 23.01 | 23.07 | 22.80 | 22.95 | 22,980 | -0.08(-0.33%) |
Aug 12, 2022 | 22.67 | 23.02 | 22.67 | 23.02 | 33,068 | +0.67(+3.00%) |
Aug 11, 2022 | 22.31 | 22.60 | 22.22 | 22.35 | 35,963 | +0.38(+1.72%) |
Aug 10, 2022 | 21.42 | 22.07 | 21.41 | 21.97 | 31,637 | +0.68(+3.19%) |
Aug 09, 2022 | 21.89 | 21.99 | 20.80 | 21.30 | 159,233 | -0.61(-2.80%) |
Aug 08, 2022 | 22.08 | 22.45 | 21.74 | 21.91 | 115,858 | -0.15(-0.68%) |
Aug 05, 2022 | 22.20 | 22.29 | 22.00 | 22.06 | 54,110 | -0.68(-2.99%) |
Aug 04, 2022 | 21.90 | 23.07 | 21.82 | 22.74 | 37,501 | +1.05(+4.83%) |
Aug 03, 2022 | 21.50 | 21.94 | 21.36 | 21.69 | 60,435 | +0.19(+0.88%) |
Aug 02, 2022 | 21.81 | 21.83 | 21.44 | 21.50 | 42,157 | -0.74(-3.31%) |