Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.39 | 20.39 | 20.16 | 20.19 | 2,322 | -0.34(-1.65%) |
Oct 28, 2022 | 20.65 | 20.65 | 20.22 | 20.53 | 2,325 | -0.45(-2.13%) |
Oct 27, 2022 | 21.26 | 21.30 | 20.98 | 20.98 | 1,565 | -0.17(-0.82%) |
Oct 26, 2022 | 20.80 | 21.16 | 20.80 | 21.15 | 2,811 | +0.66(+3.24%) |
Oct 25, 2022 | 20.46 | 20.49 | 20.46 | 20.49 | 1,317 | +0.29(+1.45%) |
Oct 24, 2022 | 20.19 | 115 | -0.30(-1.48%) | |||
Oct 21, 2022 | 19.80 | 20.50 | 19.72 | 20.50 | 11,991 | +1.02(+5.24%) |
Oct 20, 2022 | 19.42 | 19.87 | 19.42 | 19.48 | 2,048 | +0.26(+1.34%) |
Oct 19, 2022 | 19.40 | 19.43 | 19.15 | 19.22 | 1,754 | -0.56(-2.81%) |
Oct 18, 2022 | 19.87 | 19.92 | 19.75 | 19.78 | 1,391 | +0.06(+0.29%) |
Oct 17, 2022 | 19.96 | 19.96 | 19.72 | 19.72 | 4,558 | +0.40(+2.07%) |
Oct 14, 2022 | 19.99 | 20.00 | 19.32 | 19.32 | 5,326 | -0.98(-4.83%) |
Oct 13, 2022 | 19.64 | 20.34 | 19.45 | 20.30 | 1,519 | -0.11(-0.54%) |
Oct 12, 2022 | 20.30 | 20.41 | 20.12 | 20.41 | 5,032 | +0.16(+0.81%) |
Oct 11, 2022 | 20.46 | 20.83 | 20.23 | 20.25 | 2,847 | -0.09(-0.46%) |
Oct 10, 2022 | 20.38 | 20.58 | 20.07 | 20.34 | 5,734 | -0.55(-2.66%) |
Oct 07, 2022 | 21.34 | 21.34 | 20.89 | 20.89 | 3,335 | -0.86(-3.96%) |
Oct 06, 2022 | 21.51 | 21.80 | 21.14 | 21.76 | 3,995 | +0.08(+0.35%) |
Oct 05, 2022 | 21.54 | 21.77 | 21.43 | 21.68 | 6,104 | -0.39(-1.78%) |
Oct 04, 2022 | 21.81 | 22.16 | 21.81 | 22.07 | 1,630 | +0.65(+3.05%) |
Oct 03, 2022 | 20.80 | 21.42 | 20.80 | 21.42 | 2,293 | +0.85(+4.15%) |
Sep 30, 2022 | 20.40 | 20.80 | 20.40 | 20.57 | 3,960 | +0.60(+3.02%) |
Sep 29, 2022 | 19.66 | 19.96 | 19.35 | 19.96 | 2,474 | +0.04(+0.20%) |
Sep 28, 2022 | 18.97 | 19.92 | 18.97 | 19.92 | 9,576 | +1.30(+6.95%) |
Sep 27, 2022 | 18.92 | 19.00 | 18.56 | 18.63 | 6,880 | +0.01(+0.03%) |
Sep 26, 2022 | 19.07 | 19.15 | 18.41 | 18.62 | 2,990 | -0.71(-3.65%) |
Sep 23, 2022 | 19.89 | 19.89 | 19.18 | 19.33 | 17,914 | -1.24(-6.03%) |
Sep 22, 2022 | 20.62 | 20.62 | 20.50 | 20.57 | 477 | -0.11(-0.53%) |
Sep 21, 2022 | 20.82 | 21.15 | 20.52 | 20.68 | 2,083 | +0.05(+0.24%) |
Sep 20, 2022 | 20.76 | 20.76 | 20.46 | 20.63 | 2,005 | -0.48(-2.27%) |
Sep 19, 2022 | 20.37 | 21.11 | 20.37 | 21.11 | 3,416 | +0.34(+1.64%) |
Sep 16, 2022 | 20.47 | 20.92 | 20.37 | 20.77 | 4,024 | -0.05(-0.24%) |
Sep 15, 2022 | 21.21 | 21.53 | 20.81 | 20.82 | 2,960 | -0.66(-3.09%) |
Sep 14, 2022 | 21.49 | 21.64 | 21.44 | 21.48 | 2,280 | +0.05(+0.25%) |
Sep 13, 2022 | 21.58 | 22.03 | 21.36 | 21.43 | 16,412 | -0.89(-3.98%) |
Sep 12, 2022 | 22.41 | 22.41 | 22.17 | 22.32 | 1,992 | +0.51(+2.34%) |
Sep 09, 2022 | 21.57 | 21.81 | 21.57 | 21.81 | 3,466 | +0.79(+3.74%) |
Sep 08, 2022 | 20.80 | 21.02 | 20.80 | 21.02 | 1,261 | -0.01(-0.07%) |
Sep 07, 2022 | 20.27 | 21.05 | 20.27 | 21.03 | 4,572 | +0.68(+3.32%) |
Sep 06, 2022 | 20.62 | 20.63 | 20.36 | 20.36 | 1,036 | -0.15(-0.75%) |
Sep 02, 2022 | 20.36 | 20.90 | 20.36 | 20.51 | 5,339 | +0.58(+2.89%) |
Sep 01, 2022 | 20.21 | 20.33 | 19.87 | 19.94 | 7,001 | -0.95(-4.54%) |
Aug 31, 2022 | 20.89 | 21.18 | 20.78 | 20.88 | 37,359 | -0.02(-0.11%) |
Aug 30, 2022 | 21.33 | 21.33 | 20.87 | 20.91 | 1,274 | -0.43(-2.03%) |
Aug 29, 2022 | 21.60 | 21.70 | 21.26 | 21.34 | 3,153 | -0.34(-1.57%) |
Aug 26, 2022 | 22.21 | 22.42 | 21.53 | 21.68 | 1,589 | -1.08(-4.76%) |
Aug 25, 2022 | 22.72 | 22.77 | 22.57 | 22.77 | 2,342 | +0.17(+0.76%) |
Aug 24, 2022 | 22.17 | 22.59 | 22.17 | 22.59 | 2,844 | +0.27(+1.21%) |
Aug 23, 2022 | 22.28 | 22.63 | 22.24 | 22.32 | 2,424 | +0.47(+2.15%) |
Aug 22, 2022 | 21.73 | 21.86 | 21.73 | 21.85 | 1,589 | -0.31(-1.39%) |
Aug 19, 2022 | 22.31 | 22.31 | 22.10 | 22.16 | 6,539 | -0.51(-2.26%) |
Aug 18, 2022 | 22.88 | 22.88 | 22.59 | 22.67 | 5,806 | -0.14(-0.63%) |
Aug 17, 2022 | 23.28 | 23.28 | 22.77 | 22.82 | 3,170 | -0.76(-3.22%) |
Aug 16, 2022 | 23.61 | 23.61 | 23.44 | 23.58 | 1,196 | -0.07(-0.30%) |
Aug 15, 2022 | 23.64 | 23.66 | 23.25 | 23.65 | 4,503 | -0.73(-2.99%) |
Aug 12, 2022 | 24.04 | 24.37 | 23.97 | 24.37 | 1,908 | +0.42(+1.76%) |
Aug 11, 2022 | 24.23 | 24.43 | 23.95 | 23.95 | 2,601 | -0.24(-1.00%) |
Aug 10, 2022 | 24.49 | 24.52 | 24.08 | 24.20 | 7,378 | +0.04(+0.18%) |
Aug 09, 2022 | 24.39 | 24.39 | 23.96 | 24.15 | 3,353 | -0.22(-0.91%) |
Aug 08, 2022 | 24.31 | 24.56 | 24.31 | 24.37 | 3,995 | +0.67(+2.83%) |
Aug 05, 2022 | 23.21 | 23.70 | 23.15 | 23.70 | 1,682 | -0.09(-0.37%) |
Aug 04, 2022 | 23.53 | 24.10 | 23.53 | 23.79 | 19,019 | +0.79(+3.45%) |
Aug 03, 2022 | 23.21 | 23.21 | 22.81 | 23.00 | 3,650 | -0.16(-0.71%) |
Aug 02, 2022 | 23.57 | 23.81 | 23.15 | 23.16 | 4,354 | -0.27(-1.17%) |