Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.45 | 19.54 | 19.44 | 19.47 | 221,165 | -0.17(-0.85%) |
Oct 28, 2022 | 19.45 | 19.64 | 19.43 | 19.64 | 178,905 | +0.07(+0.38%) |
Oct 27, 2022 | 19.62 | 19.68 | 19.51 | 19.57 | 118,117 | -0.07(-0.33%) |
Oct 26, 2022 | 19.44 | 19.71 | 19.44 | 19.63 | 138,574 | +0.22(+1.15%) |
Oct 25, 2022 | 19.12 | 19.42 | 19.12 | 19.41 | 150,610 | +0.38(+2.00%) |
Oct 24, 2022 | 19.01 | 19.16 | 18.94 | 19.03 | 158,540 | -0.08(-0.44%) |
Oct 21, 2022 | 18.65 | 19.11 | 18.60 | 19.11 | 278,577 | +0.34(+1.83%) |
Oct 20, 2022 | 18.89 | 19.03 | 18.75 | 18.77 | 328,487 | -0.08(-0.44%) |
Oct 19, 2022 | 18.77 | 18.91 | 18.73 | 18.85 | 222,481 | -0.16(-0.83%) |
Oct 18, 2022 | 19.07 | 19.08 | 18.88 | 19.01 | 200,826 | +0.08(+0.44%) |
Oct 17, 2022 | 18.86 | 18.99 | 18.86 | 18.93 | 152,042 | +0.45(+2.41%) |
Oct 14, 2022 | 18.85 | 18.92 | 18.48 | 18.48 | 301,114 | -0.33(-1.73%) |
Oct 13, 2022 | 18.17 | 18.87 | 18.16 | 18.81 | 362,778 | +0.37(+2.02%) |
Oct 12, 2022 | 18.50 | 18.53 | 18.43 | 18.43 | 306,083 | -0.10(-0.55%) |
Oct 11, 2022 | 18.71 | 18.81 | 18.47 | 18.54 | 241,998 | -0.19(-0.99%) |
Oct 10, 2022 | 18.73 | 18.78 | 18.63 | 18.72 | 215,166 | +0.01(+0.05%) |
Oct 07, 2022 | 18.90 | 18.90 | 18.64 | 18.71 | 330,182 | -0.20(-1.03%) |
Oct 06, 2022 | 19.07 | 19.07 | 18.87 | 18.91 | 276,250 | -0.38(-1.98%) |
Oct 05, 2022 | 19.24 | 19.37 | 19.09 | 19.29 | 267,698 | -0.26(-1.33%) |
Oct 04, 2022 | 19.29 | 19.55 | 19.29 | 19.55 | 347,808 | +0.62(+3.27%) |
Oct 03, 2022 | 18.73 | 19.00 | 18.73 | 18.93 | 452,053 | +0.33(+1.77%) |
Sep 30, 2022 | 18.66 | 18.79 | 18.54 | 18.60 | 343,534 | -0.14(-0.74%) |
Sep 29, 2022 | 18.70 | 18.74 | 18.49 | 18.74 | 243,697 | -0.13(-0.69%) |
Sep 28, 2022 | 18.48 | 18.90 | 18.41 | 18.87 | 235,447 | +0.46(+2.53%) |
Sep 27, 2022 | 18.66 | 18.70 | 18.33 | 18.41 | 213,440 | -0.16(-0.85%) |
Sep 26, 2022 | 18.69 | 18.77 | 18.48 | 18.56 | 251,771 | -0.28(-1.48%) |
Sep 23, 2022 | 19.05 | 19.05 | 18.76 | 18.84 | 324,350 | -0.63(-3.25%) |
Sep 22, 2022 | 19.51 | 19.53 | 19.40 | 19.47 | 146,427 | +0.04(+0.19%) |
Sep 21, 2022 | 19.72 | 19.80 | 19.43 | 19.44 | 302,083 | -0.29(-1.46%) |
Sep 20, 2022 | 19.81 | 19.82 | 19.61 | 19.73 | 93,276 | -0.29(-1.44%) |
Sep 19, 2022 | 19.76 | 20.03 | 19.75 | 20.01 | 114,516 | +0.04(+0.19%) |
Sep 16, 2022 | 19.89 | 20.00 | 19.86 | 19.98 | 63,892 | -0.08(-0.42%) |
Sep 15, 2022 | 20.13 | 20.23 | 20.06 | 20.06 | 88,384 | -0.10(-0.51%) |
Sep 14, 2022 | 20.19 | 20.26 | 20.11 | 20.16 | 151,082 | -0.07(-0.32%) |
Sep 13, 2022 | 20.53 | 20.57 | 20.20 | 20.23 | 103,113 | -0.59(-2.81%) |
Sep 12, 2022 | 20.76 | 20.85 | 20.72 | 20.81 | 2,057,078 | +0.33(+1.59%) |
Sep 09, 2022 | 20.33 | 20.49 | 20.33 | 20.49 | 128,372 | +0.49(+2.46%) |
Sep 08, 2022 | 19.81 | 20.02 | 19.78 | 20.00 | 123,217 | -0.01(-0.05%) |
Sep 07, 2022 | 19.71 | 20.00 | 19.71 | 20.00 | 203,596 | +0.23(+1.18%) |
Sep 06, 2022 | 19.97 | 19.97 | 19.75 | 19.77 | 209,407 | -0.08(-0.42%) |
Sep 02, 2022 | 20.06 | 20.16 | 19.80 | 19.86 | 203,281 | -0.05(-0.23%) |
Sep 01, 2022 | 19.95 | 19.95 | 19.76 | 19.90 | 292,757 | -0.17(-0.83%) |
Aug 31, 2022 | 20.26 | 20.27 | 20.07 | 20.07 | 325,181 | -0.23(-1.12%) |
Aug 30, 2022 | 20.54 | 20.59 | 20.27 | 20.30 | 344,411 | -0.25(-1.20%) |
Aug 29, 2022 | 20.52 | 20.60 | 20.48 | 20.54 | 153,878 | +0.04(+0.18%) |
Aug 26, 2022 | 20.96 | 20.96 | 20.50 | 20.51 | 447,947 | -0.40(-1.91%) |
Aug 25, 2022 | 20.79 | 20.92 | 20.74 | 20.91 | 167,844 | +0.21(+1.01%) |
Aug 24, 2022 | 20.66 | 20.74 | 20.62 | 20.70 | 170,984 | -0.08(-0.38%) |
Aug 23, 2022 | 20.70 | 20.86 | 20.70 | 20.78 | 271,173 | -0.02(-0.09%) |
Aug 22, 2022 | 20.92 | 20.92 | 20.77 | 20.79 | 195,792 | -0.26(-1.24%) |
Aug 19, 2022 | 21.06 | 21.10 | 20.98 | 21.05 | 261,593 | -0.15(-0.70%) |
Aug 18, 2022 | 21.29 | 21.29 | 21.14 | 21.20 | 133,037 | -0.09(-0.44%) |
Aug 17, 2022 | 21.25 | 21.38 | 21.20 | 21.30 | 136,610 | -0.10(-0.48%) |
Aug 16, 2022 | 21.19 | 21.43 | 21.19 | 21.40 | 191,239 | +0.18(+0.83%) |
Aug 15, 2022 | 21.20 | 21.26 | 21.15 | 21.22 | 199,314 | -0.14(-0.65%) |
Aug 12, 2022 | 21.26 | 21.36 | 21.19 | 21.36 | 129,692 | +0.07(+0.31%) |
Aug 11, 2022 | 21.34 | 21.41 | 21.25 | 21.30 | 151,568 | -0.01(-0.04%) |
Aug 10, 2022 | 21.27 | 21.37 | 21.23 | 21.31 | 119,567 | +0.32(+1.51%) |
Aug 09, 2022 | 21.04 | 21.08 | 20.99 | 20.99 | 243,662 | -0.06(-0.26%) |
Aug 08, 2022 | 21.07 | 21.16 | 21.00 | 21.05 | 115,496 | +0.07(+0.35%) |
Aug 05, 2022 | 20.82 | 21.01 | 20.81 | 20.97 | 198,603 | +0.01(+0.04%) |
Aug 04, 2022 | 20.91 | 20.96 | 20.88 | 20.96 | 125,885 | +0.06(+0.27%) |
Aug 03, 2022 | 20.92 | 20.93 | 20.77 | 20.91 | 244,848 | +0.00(+0.00%) |
Aug 02, 2022 | 21.10 | 21.10 | 20.88 | 20.91 | 275,568 | -0.23(-1.10%) |