Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.28 | 19.69 | 19.26 | 19.34 | 51,130 | -0.27(-1.37%) |
Oct 28, 2022 | 19.09 | 19.71 | 18.76 | 19.61 | 43,145 | +0.61(+3.23%) |
Oct 27, 2022 | 19.77 | 20.00 | 19.00 | 19.00 | 50,995 | -0.69(-3.51%) |
Oct 26, 2022 | 19.52 | 19.89 | 19.44 | 19.69 | 55,704 | +0.08(+0.39%) |
Oct 25, 2022 | 19.08 | 19.69 | 19.08 | 19.61 | 51,327 | +0.56(+2.92%) |
Oct 24, 2022 | 18.53 | 19.07 | 18.51 | 19.06 | 37,450 | +0.52(+2.80%) |
Oct 21, 2022 | 18.65 | 19.36 | 18.10 | 18.54 | 38,722 | -0.21(-1.13%) |
Oct 20, 2022 | 18.42 | 19.00 | 18.22 | 18.75 | 55,269 | +0.25(+1.35%) |
Oct 19, 2022 | 18.79 | 18.92 | 17.92 | 18.50 | 67,129 | -0.11(-0.57%) |
Oct 18, 2022 | 18.66 | 19.03 | 18.33 | 18.60 | 67,661 | +0.28(+1.52%) |
Oct 17, 2022 | 17.84 | 18.63 | 17.84 | 18.33 | 43,607 | +0.60(+3.41%) |
Oct 14, 2022 | 18.47 | 19.14 | 17.22 | 17.72 | 45,124 | -0.38(-2.12%) |
Oct 13, 2022 | 17.74 | 18.32 | 17.46 | 18.11 | 57,000 | +0.02(+0.11%) |
Oct 12, 2022 | 18.32 | 18.42 | 17.95 | 18.09 | 31,362 | -0.39(-2.13%) |
Oct 11, 2022 | 19.07 | 19.10 | 18.35 | 18.48 | 58,734 | -0.74(-3.85%) |
Oct 10, 2022 | 19.69 | 21.22 | 19.06 | 19.22 | 61,959 | -0.45(-2.29%) |
Oct 07, 2022 | 20.44 | 20.82 | 19.48 | 19.67 | 60,441 | -0.93(-4.52%) |
Oct 06, 2022 | 20.72 | 21.12 | 20.45 | 20.60 | 68,719 | -0.62(-2.94%) |
Oct 05, 2022 | 21.34 | 21.53 | 20.75 | 21.23 | 27,693 | -0.38(-1.78%) |
Oct 04, 2022 | 21.26 | 21.65 | 20.35 | 21.61 | 33,191 | +0.51(+2.41%) |
Oct 03, 2022 | 21.03 | 21.23 | 20.61 | 21.10 | 49,417 | +0.16(+0.78%) |
Sep 30, 2022 | 21.27 | 22.18 | 20.94 | 20.94 | 140,924 | -0.21(-1.00%) |
Sep 29, 2022 | 20.41 | 21.20 | 20.40 | 21.15 | 101,543 | +0.27(+1.29%) |
Sep 28, 2022 | 20.29 | 21.16 | 20.29 | 20.88 | 73,842 | +0.49(+2.40%) |
Sep 27, 2022 | 21.08 | 21.08 | 20.02 | 20.39 | 59,065 | +0.20(+1.00%) |
Sep 26, 2022 | 20.57 | 20.84 | 20.07 | 20.19 | 44,899 | -0.45(-2.19%) |
Sep 23, 2022 | 20.58 | 20.72 | 20.27 | 20.64 | 68,904 | -0.17(-0.83%) |
Sep 22, 2022 | 20.75 | 21.33 | 20.63 | 20.81 | 85,820 | -0.11(-0.50%) |
Sep 21, 2022 | 21.11 | 21.83 | 20.92 | 20.92 | 132,920 | -0.22(-1.04%) |
Sep 20, 2022 | 20.79 | 21.31 | 20.74 | 21.14 | 63,561 | +0.10(+0.46%) |
Sep 19, 2022 | 20.67 | 21.15 | 20.67 | 21.04 | 87,511 | -0.14(-0.68%) |
Sep 16, 2022 | 20.84 | 21.35 | 20.78 | 21.19 | 58,674 | +0.02(+0.09%) |
Sep 15, 2022 | 21.02 | 21.46 | 21.02 | 21.17 | 65,843 | -0.30(-1.39%) |
Sep 14, 2022 | 21.21 | 21.72 | 21.05 | 21.47 | 99,605 | +0.11(+0.49%) |
Sep 13, 2022 | 21.71 | 21.88 | 21.16 | 21.36 | 103,378 | -1.23(-5.44%) |
Sep 12, 2022 | 22.03 | 22.95 | 22.03 | 22.59 | 93,654 | +0.69(+3.16%) |
Sep 09, 2022 | 21.48 | 22.19 | 21.07 | 21.90 | 92,635 | +0.54(+2.52%) |
Sep 08, 2022 | 21.09 | 21.36 | 21.02 | 21.36 | 49,980 | +0.00(+0.00%) |
Sep 07, 2022 | 20.78 | 21.47 | 20.78 | 21.36 | 100,371 | +0.43(+2.06%) |
Sep 06, 2022 | 21.29 | 21.31 | 20.76 | 20.93 | 48,110 | -0.36(-1.71%) |
Sep 02, 2022 | 21.47 | 21.74 | 20.88 | 21.29 | 55,746 | +0.08(+0.36%) |
Sep 01, 2022 | 21.10 | 21.44 | 20.93 | 21.22 | 74,286 | -0.14(-0.67%) |
Aug 31, 2022 | 21.58 | 21.72 | 21.07 | 21.36 | 104,045 | -0.32(-1.46%) |
Aug 30, 2022 | 21.36 | 21.69 | 21.19 | 21.68 | 79,278 | +0.49(+2.31%) |
Aug 29, 2022 | 21.34 | 21.48 | 21.19 | 21.19 | 45,079 | -0.43(-2.00%) |
Aug 26, 2022 | 21.95 | 22.41 | 21.39 | 21.62 | 56,631 | -0.24(-1.10%) |
Aug 25, 2022 | 21.81 | 22.20 | 21.78 | 21.86 | 63,695 | +0.07(+0.31%) |
Aug 24, 2022 | 21.46 | 21.98 | 21.46 | 21.79 | 46,339 | +0.25(+1.16%) |
Aug 23, 2022 | 21.54 | 21.81 | 21.44 | 21.54 | 41,601 | -0.12(-0.58%) |
Aug 22, 2022 | 21.83 | 21.99 | 21.56 | 21.67 | 50,355 | -0.44(-2.00%) |
Aug 19, 2022 | 22.20 | 22.46 | 22.03 | 22.11 | 63,621 | -0.39(-1.75%) |
Aug 18, 2022 | 21.86 | 22.54 | 21.83 | 22.50 | 41,986 | +0.60(+2.72%) |
Aug 17, 2022 | 21.34 | 21.98 | 21.30 | 21.91 | 103,539 | +0.14(+0.66%) |
Aug 16, 2022 | 21.41 | 21.80 | 21.36 | 21.76 | 46,041 | +0.16(+0.76%) |
Aug 15, 2022 | 21.42 | 21.82 | 21.40 | 21.60 | 44,797 | -0.28(-1.26%) |
Aug 12, 2022 | 21.52 | 21.88 | 21.50 | 21.88 | 51,522 | +0.47(+2.18%) |
Aug 11, 2022 | 21.86 | 22.09 | 21.28 | 21.41 | 47,335 | -0.29(-1.32%) |
Aug 10, 2022 | 20.68 | 21.78 | 20.68 | 21.69 | 173,892 | +1.28(+6.25%) |
Aug 09, 2022 | 21.06 | 21.06 | 20.24 | 20.42 | 163,526 | -0.62(-2.94%) |
Aug 08, 2022 | 21.00 | 21.44 | 20.90 | 21.04 | 70,446 | +0.24(+1.14%) |
Aug 05, 2022 | 20.80 | 20.96 | 20.46 | 20.80 | 64,542 | -0.06(-0.27%) |
Aug 04, 2022 | 20.77 | 21.03 | 20.37 | 20.86 | 99,126 | +0.20(+0.97%) |
Aug 03, 2022 | 21.20 | 21.20 | 20.63 | 20.66 | 85,933 | -0.62(-2.91%) |
Aug 02, 2022 | 21.08 | 21.70 | 20.22 | 21.28 | 239,333 | -1.63(-7.11%) |