Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.91 | 20.23 | 19.91 | 20.06 | 12,369 | -0.14(-0.68%) |
Oct 28, 2022 | 20.10 | 20.19 | 20.10 | 20.19 | 1,357 | +0.56(+2.83%) |
Oct 27, 2022 | 19.84 | 19.84 | 19.61 | 19.64 | 17,267 | -0.28(-1.42%) |
Oct 26, 2022 | 19.90 | 19.92 | 19.90 | 19.92 | 296 | +0.32(+1.62%) |
Oct 25, 2022 | 19.38 | 19.60 | 19.38 | 19.60 | 7,400 | +0.08(+0.39%) |
Oct 24, 2022 | 19.45 | 19.64 | 19.45 | 19.53 | 938 | +0.03(+0.17%) |
Oct 21, 2022 | 19.31 | 19.49 | 19.31 | 19.49 | 7,033 | +0.46(+2.44%) |
Oct 20, 2022 | 18.99 | 19.06 | 18.99 | 19.03 | 11,693 | +0.04(+0.20%) |
Oct 19, 2022 | 18.81 | 18.99 | 18.81 | 18.99 | 3,235 | +0.54(+2.92%) |
Oct 18, 2022 | 18.24 | 18.45 | 18.15 | 18.45 | 25,697 | +0.13(+0.69%) |
Oct 17, 2022 | 18.38 | 18.46 | 18.33 | 18.33 | 2,005 | +0.23(+1.27%) |
Oct 14, 2022 | 18.26 | 18.26 | 18.10 | 18.10 | 773 | -0.71(-3.78%) |
Oct 13, 2022 | 18.87 | 18.87 | 18.81 | 18.81 | 221 | +0.72(+4.01%) |
Oct 12, 2022 | 17.84 | 18.08 | 17.84 | 18.08 | 215 | +0.17(+0.94%) |
Oct 11, 2022 | 17.59 | 18.20 | 17.59 | 17.92 | 21,299 | -0.16(-0.87%) |
Oct 10, 2022 | 18.47 | 18.47 | 18.07 | 18.07 | 1,104 | -0.36(-1.97%) |
Oct 07, 2022 | 18.75 | 18.83 | 18.40 | 18.44 | 269,063 | -0.16(-0.87%) |
Oct 06, 2022 | 18.58 | 18.62 | 18.57 | 18.60 | 37,496 | +0.03(+0.17%) |
Oct 05, 2022 | 18.55 | 18.59 | 18.55 | 18.57 | 733 | -0.03(-0.15%) |
Oct 04, 2022 | 18.62 | 18.62 | 18.53 | 18.59 | 6,784 | +0.05(+0.25%) |
Oct 03, 2022 | 18.56 | 18.56 | 18.55 | 18.55 | 17,434 | -0.03(-0.15%) |
Sep 30, 2022 | 18.55 | 18.62 | 18.55 | 18.58 | 34,978 | +0.03(+0.15%) |
Sep 29, 2022 | 18.56 | 18.63 | 18.51 | 18.55 | 63,981 | -0.07(-0.39%) |
Sep 28, 2022 | 18.37 | 18.62 | 18.37 | 18.62 | 1,433 | +0.27(+1.49%) |
Sep 27, 2022 | 18.74 | 18.74 | 18.34 | 18.35 | 9,736 | -0.20(-1.08%) |
Sep 26, 2022 | 18.70 | 18.86 | 18.51 | 18.55 | 33,475 | -0.33(-1.75%) |
Sep 23, 2022 | 19.12 | 19.12 | 18.72 | 18.88 | 80,076 | -0.58(-2.96%) |
Sep 22, 2022 | 19.53 | 19.58 | 19.32 | 19.45 | 29,311 | -0.15(-0.79%) |
Sep 21, 2022 | 20.04 | 20.04 | 19.59 | 19.61 | 2,079 | -0.29(-1.45%) |
Sep 20, 2022 | 19.85 | 19.95 | 19.73 | 19.90 | 238,354 | -0.22(-1.10%) |
Sep 19, 2022 | 20.03 | 20.12 | 19.99 | 20.12 | 38,033 | +0.05(+0.26%) |
Sep 16, 2022 | 20.05 | 20.07 | 19.84 | 20.07 | 16,147 | -0.19(-0.96%) |
Sep 15, 2022 | 20.26 | 20.42 | 20.19 | 20.26 | 21,653 | -0.07(-0.36%) |
Sep 14, 2022 | 20.36 | 20.36 | 20.24 | 20.33 | 5,474 | +0.04(+0.21%) |
Sep 13, 2022 | 20.60 | 20.60 | 20.26 | 20.29 | 6,052 | -0.71(-3.37%) |
Sep 12, 2022 | 21.02 | 21.03 | 20.91 | 21.00 | 4,186 | +0.17(+0.82%) |
Sep 09, 2022 | 20.71 | 20.86 | 20.71 | 20.83 | 9,758 | +0.28(+1.37%) |
Sep 08, 2022 | 20.27 | 20.55 | 20.27 | 20.55 | 4,484 | +0.14(+0.69%) |
Sep 07, 2022 | 20.20 | 20.41 | 20.16 | 20.41 | 7,926 | +0.30(+1.51%) |
Sep 06, 2022 | 20.33 | 20.33 | 20.06 | 20.10 | 1,570 | -0.10(-0.48%) |
Sep 02, 2022 | 20.48 | 20.68 | 20.20 | 20.20 | 8,987 | -0.14(-0.69%) |
Sep 01, 2022 | 20.22 | 20.34 | 19.95 | 20.34 | 39,818 | -0.13(-0.64%) |
Aug 31, 2022 | 20.62 | 20.64 | 20.47 | 20.47 | 4,630 | -0.18(-0.87%) |
Aug 30, 2022 | 21.01 | 21.01 | 20.47 | 20.65 | 17,667 | -0.22(-1.05%) |
Aug 29, 2022 | 20.91 | 20.96 | 20.84 | 20.87 | 3,368 | -0.13(-0.63%) |
Aug 26, 2022 | 21.68 | 21.68 | 21.00 | 21.00 | 725 | -0.65(-2.99%) |
Aug 25, 2022 | 21.39 | 21.65 | 21.39 | 21.65 | 9,290 | +0.28(+1.31%) |
Aug 24, 2022 | 21.35 | 21.40 | 21.33 | 21.37 | 17,393 | +0.07(+0.32%) |
Aug 23, 2022 | 21.24 | 21.40 | 21.24 | 21.30 | 4,588 | -0.05(-0.22%) |
Aug 22, 2022 | 21.57 | 21.57 | 21.35 | 21.35 | 12,894 | -0.38(-1.75%) |
Aug 19, 2022 | 21.73 | 21.77 | 21.73 | 21.73 | 2,389 | -0.37(-1.65%) |
Aug 18, 2022 | 22.13 | 22.13 | 22.09 | 22.09 | 657 | +0.12(+0.53%) |
Aug 17, 2022 | 21.95 | 22.04 | 21.83 | 21.98 | 7,898 | -0.16(-0.73%) |
Aug 16, 2022 | 22.08 | 22.18 | 22.08 | 22.14 | 14,883 | +0.02(+0.10%) |
Aug 15, 2022 | 22.11 | 22.15 | 22.11 | 22.12 | 6,942 | +0.10(+0.48%) |
Aug 12, 2022 | 21.83 | 22.01 | 21.83 | 22.01 | 4,203 | +0.35(+1.62%) |
Aug 11, 2022 | 21.93 | 21.95 | 21.66 | 21.66 | 634 | -0.13(-0.59%) |
Aug 10, 2022 | 21.62 | 21.79 | 21.55 | 21.79 | 13,101 | +0.60(+2.85%) |
Aug 09, 2022 | 21.37 | 21.37 | 21.19 | 21.19 | 5,197 | -0.24(-1.13%) |
Aug 08, 2022 | 21.58 | 21.61 | 21.34 | 21.43 | 8,288 | -0.02(-0.08%) |
Aug 05, 2022 | 21.33 | 21.45 | 21.33 | 21.45 | 274 | -0.00(-0.01%) |
Aug 04, 2022 | 21.37 | 21.46 | 21.37 | 21.45 | 5,174 | -0.01(-0.04%) |
Aug 03, 2022 | 21.41 | 21.47 | 21.41 | 21.46 | 7,152 | +0.21(+1.00%) |
Aug 02, 2022 | 21.32 | 21.34 | 21.24 | 21.24 | 5,998 | -0.12(-0.54%) |