Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.50 | 18.64 | 18.34 | 18.57 | 54,142 | +0.03(+0.16%) |
Oct 28, 2022 | 18.41 | 18.59 | 18.38 | 18.54 | 34,371 | +0.14(+0.76%) |
Oct 27, 2022 | 18.36 | 18.61 | 18.34 | 18.40 | 19,234 | +0.07(+0.38%) |
Oct 26, 2022 | 18.44 | 18.69 | 18.30 | 18.33 | 27,454 | -0.07(-0.38%) |
Oct 25, 2022 | 18.29 | 18.49 | 18.29 | 18.40 | 11,486 | +0.19(+1.04%) |
Oct 24, 2022 | 18.23 | 18.23 | 18.13 | 18.21 | 28,096 | -0.02(-0.11%) |
Oct 21, 2022 | 18.35 | 18.35 | 18.06 | 18.23 | 23,400 | -0.23(-1.25%) |
Oct 20, 2022 | 18.80 | 18.82 | 18.45 | 18.46 | 37,826 | -0.45(-2.38%) |
Oct 19, 2022 | 18.97 | 18.99 | 18.75 | 18.91 | 12,860 | -0.13(-0.68%) |
Oct 18, 2022 | 19.11 | 19.13 | 18.95 | 19.04 | 32,496 | -0.05(-0.26%) |
Oct 17, 2022 | 19.10 | 19.36 | 19.01 | 19.09 | 24,195 | +0.05(+0.26%) |
Oct 14, 2022 | 19.02 | 19.22 | 19.02 | 19.04 | 15,161 | +0.00(+0.00%) |
Oct 13, 2022 | 18.90 | 19.14 | 18.38 | 19.04 | 20,441 | -0.05(-0.26%) |
Oct 12, 2022 | 19.24 | 19.25 | 19.05 | 19.09 | 26,919 | -0.14(-0.75%) |
Oct 11, 2022 | 19.46 | 19.54 | 19.21 | 19.23 | 32,190 | -0.19(-0.95%) |
Oct 10, 2022 | 19.70 | 19.71 | 19.40 | 19.42 | 19,896 | -0.30(-1.52%) |
Oct 07, 2022 | 19.75 | 19.79 | 19.65 | 19.72 | 37,188 | -0.19(-0.95%) |
Oct 06, 2022 | 20.00 | 20.00 | 19.85 | 19.91 | 23,687 | -0.14(-0.70%) |
Oct 05, 2022 | 20.00 | 20.09 | 19.92 | 20.05 | 19,902 | -0.06(-0.30%) |
Oct 04, 2022 | 20.07 | 20.35 | 20.07 | 20.11 | 33,837 | +0.08(+0.40%) |
Oct 03, 2022 | 19.93 | 20.28 | 19.93 | 20.03 | 21,099 | +0.07(+0.35%) |
Sep 30, 2022 | 19.81 | 20.05 | 19.80 | 19.96 | 103,107 | +0.11(+0.55%) |
Sep 29, 2022 | 19.83 | 19.91 | 19.62 | 19.85 | 51,183 | -0.02(-0.10%) |
Sep 28, 2022 | 19.67 | 19.98 | 19.45 | 19.87 | 38,622 | +0.24(+1.22%) |
Sep 27, 2022 | 19.58 | 19.65 | 19.43 | 19.63 | 33,292 | +0.18(+0.93%) |
Sep 26, 2022 | 19.66 | 19.68 | 19.41 | 19.45 | 29,155 | -0.21(-1.04%) |
Sep 23, 2022 | 19.75 | 19.75 | 19.60 | 19.66 | 40,563 | -0.15(-0.78%) |
Sep 22, 2022 | 19.90 | 19.93 | 19.70 | 19.81 | 24,710 | -0.09(-0.45%) |
Sep 21, 2022 | 20.00 | 20.21 | 19.90 | 19.90 | 30,288 | +0.03(+0.15%) |
Sep 20, 2022 | 19.80 | 19.91 | 19.66 | 19.87 | 57,618 | -0.03(-0.15%) |
Sep 19, 2022 | 20.08 | 20.14 | 19.85 | 19.90 | 35,130 | -0.12(-0.60%) |
Sep 16, 2022 | 19.98 | 20.10 | 19.82 | 20.02 | 30,349 | -0.12(-0.60%) |
Sep 15, 2022 | 20.31 | 20.48 | 20.09 | 20.14 | 27,426 | -0.18(-0.89%) |
Sep 14, 2022 | 20.36 | 20.48 | 20.22 | 20.32 | 22,715 | -0.03(-0.15%) |
Sep 13, 2022 | 20.26 | 20.38 | 20.13 | 20.35 | 40,935 | -0.15(-0.73%) |
Sep 12, 2022 | 20.53 | 20.68 | 20.50 | 20.50 | 20,886 | +0.13(+0.64%) |
Sep 09, 2022 | 20.22 | 20.58 | 20.22 | 20.37 | 20,950 | +0.19(+0.94%) |
Sep 08, 2022 | 20.26 | 20.31 | 20.11 | 20.18 | 32,606 | -0.08(-0.39%) |
Sep 07, 2022 | 20.25 | 20.34 | 20.20 | 20.26 | 27,672 | +0.06(+0.30%) |
Sep 06, 2022 | 20.50 | 20.50 | 20.12 | 20.20 | 48,767 | -0.20(-0.98%) |
Sep 02, 2022 | 20.53 | 20.59 | 20.40 | 20.40 | 9,248 | -0.02(-0.10%) |
Sep 01, 2022 | 20.49 | 20.58 | 20.26 | 20.42 | 18,481 | -0.11(-0.54%) |
Aug 31, 2022 | 20.95 | 21.01 | 20.53 | 20.53 | 44,342 | -0.43(-2.07%) |
Aug 30, 2022 | 21.07 | 21.11 | 20.90 | 20.96 | 23,781 | -0.11(-0.50%) |
Aug 29, 2022 | 21.07 | 21.10 | 20.94 | 21.07 | 25,369 | -0.03(-0.14%) |
Aug 26, 2022 | 21.30 | 21.30 | 21.03 | 21.10 | 32,074 | -0.09(-0.42%) |
Aug 25, 2022 | 21.07 | 21.30 | 21.07 | 21.19 | 55,337 | +0.16(+0.76%) |
Aug 24, 2022 | 21.08 | 21.36 | 20.91 | 21.03 | 23,972 | +0.02(+0.10%) |
Aug 23, 2022 | 21.46 | 21.64 | 20.67 | 21.01 | 90,324 | -0.45(-2.10%) |
Aug 22, 2022 | 21.62 | 21.62 | 21.39 | 21.46 | 19,764 | -0.27(-1.24%) |
Aug 19, 2022 | 21.84 | 21.84 | 21.60 | 21.73 | 17,403 | -0.26(-1.18%) |
Aug 18, 2022 | 21.97 | 22.08 | 21.91 | 21.99 | 21,244 | +0.02(+0.09%) |
Aug 17, 2022 | 22.22 | 22.22 | 21.95 | 21.97 | 45,035 | -0.35(-1.57%) |
Aug 16, 2022 | 22.40 | 22.43 | 22.30 | 22.32 | 31,279 | -0.12(-0.53%) |
Aug 15, 2022 | 22.32 | 22.48 | 22.31 | 22.44 | 29,853 | +0.08(+0.36%) |
Aug 12, 2022 | 22.33 | 22.40 | 22.21 | 22.36 | 10,582 | -0.10(-0.45%) |
Aug 11, 2022 | 22.56 | 22.60 | 22.42 | 22.46 | 54,861 | -0.02(-0.09%) |
Aug 10, 2022 | 22.46 | 22.57 | 22.41 | 22.48 | 242,292 | +0.15(+0.67%) |
Aug 09, 2022 | 22.35 | 22.35 | 22.05 | 22.33 | 215,259 | -0.32(-1.41%) |
Aug 08, 2022 | 22.61 | 22.70 | 22.54 | 22.65 | 116,096 | +0.13(+0.58%) |
Aug 05, 2022 | 22.42 | 22.65 | 22.37 | 22.52 | 325,661 | -0.09(-0.40%) |
Aug 04, 2022 | 22.66 | 22.75 | 22.59 | 22.61 | 403,418 | -0.12(-0.53%) |
Aug 03, 2022 | 22.58 | 22.75 | 22.58 | 22.73 | 167,595 | +0.15(+0.66%) |
Aug 02, 2022 | 22.40 | 22.66 | 22.35 | 22.58 | 114,122 | +0.14(+0.62%) |