Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.92 | 19.98 | 19.72 | 19.77 | 36,592 | -0.10(-0.49%) |
Oct 28, 2022 | 19.65 | 19.99 | 19.65 | 19.87 | 55,585 | +0.23(+1.18%) |
Oct 27, 2022 | 19.99 | 20.37 | 19.61 | 19.64 | 69,638 | -0.21(-1.08%) |
Oct 26, 2022 | 19.64 | 19.98 | 19.31 | 19.85 | 42,659 | +0.14(+0.72%) |
Oct 25, 2022 | 19.56 | 19.73 | 19.53 | 19.71 | 35,212 | +0.17(+0.86%) |
Oct 24, 2022 | 19.33 | 19.73 | 19.15 | 19.54 | 60,769 | +0.39(+2.04%) |
Oct 21, 2022 | 18.53 | 19.26 | 18.41 | 19.15 | 55,360 | +0.59(+3.21%) |
Oct 20, 2022 | 18.49 | 18.75 | 18.42 | 18.55 | 87,672 | +0.05(+0.29%) |
Oct 19, 2022 | 18.69 | 19.00 | 18.30 | 18.50 | 74,283 | -0.19(-1.04%) |
Oct 18, 2022 | 18.69 | 18.84 | 18.45 | 18.69 | 67,585 | +0.37(+2.02%) |
Oct 17, 2022 | 18.13 | 18.44 | 18.13 | 18.32 | 49,261 | +0.48(+2.72%) |
Oct 14, 2022 | 18.26 | 18.72 | 17.84 | 17.84 | 77,840 | -0.33(-1.80%) |
Oct 13, 2022 | 17.48 | 18.17 | 17.25 | 18.17 | 82,158 | +0.46(+2.59%) |
Oct 12, 2022 | 17.79 | 17.87 | 17.70 | 17.71 | 29,865 | -0.08(-0.45%) |
Oct 11, 2022 | 17.81 | 18.05 | 17.65 | 17.79 | 49,426 | -0.17(-0.93%) |
Oct 10, 2022 | 18.09 | 18.64 | 17.74 | 17.95 | 56,161 | -0.16(-0.88%) |
Oct 07, 2022 | 18.14 | 18.17 | 17.91 | 18.11 | 99,611 | -0.27(-1.49%) |
Oct 06, 2022 | 18.42 | 18.75 | 18.28 | 18.39 | 47,065 | -0.28(-1.51%) |
Oct 05, 2022 | 18.67 | 18.78 | 18.38 | 18.67 | 66,923 | -0.16(-0.84%) |
Oct 04, 2022 | 18.44 | 18.94 | 18.44 | 18.83 | 58,115 | +0.70(+3.84%) |
Oct 03, 2022 | 18.07 | 18.32 | 18.01 | 18.13 | 88,906 | +0.29(+1.63%) |
Sep 30, 2022 | 17.94 | 18.23 | 17.82 | 17.84 | 47,745 | -0.03(-0.15%) |
Sep 29, 2022 | 18.09 | 18.09 | 17.64 | 17.87 | 70,299 | -0.33(-1.79%) |
Sep 28, 2022 | 17.82 | 18.31 | 17.63 | 18.19 | 71,738 | +0.44(+2.48%) |
Sep 27, 2022 | 17.97 | 18.13 | 17.58 | 17.75 | 61,425 | -0.08(-0.45%) |
Sep 26, 2022 | 18.14 | 18.37 | 17.75 | 17.83 | 118,977 | -0.40(-2.18%) |
Sep 23, 2022 | 18.84 | 18.84 | 18.06 | 18.23 | 137,210 | -0.76(-3.99%) |
Sep 22, 2022 | 19.34 | 19.34 | 18.87 | 18.98 | 86,882 | -0.41(-2.09%) |
Sep 21, 2022 | 19.81 | 19.95 | 19.39 | 19.39 | 41,022 | -0.30(-1.51%) |
Sep 20, 2022 | 20.03 | 20.03 | 19.65 | 19.69 | 54,017 | -0.36(-1.79%) |
Sep 19, 2022 | 19.79 | 20.06 | 19.78 | 20.05 | 31,936 | -0.01(-0.04%) |
Sep 16, 2022 | 20.09 | 20.09 | 19.67 | 20.06 | 47,690 | -0.17(-0.86%) |
Sep 15, 2022 | 20.52 | 20.55 | 20.15 | 20.23 | 52,771 | -0.14(-0.71%) |
Sep 14, 2022 | 20.29 | 20.53 | 20.22 | 20.37 | 35,617 | +0.12(+0.58%) |
Sep 13, 2022 | 20.60 | 20.64 | 20.14 | 20.26 | 72,421 | -0.77(-3.66%) |
Sep 12, 2022 | 21.03 | 21.20 | 20.91 | 21.03 | 88,464 | +0.11(+0.54%) |
Sep 09, 2022 | 20.69 | 20.97 | 20.60 | 20.91 | 50,639 | +0.38(+1.83%) |
Sep 08, 2022 | 20.23 | 20.70 | 20.23 | 20.54 | 38,194 | +0.21(+1.03%) |
Sep 07, 2022 | 20.07 | 20.39 | 20.07 | 20.33 | 44,190 | +0.22(+1.09%) |
Sep 06, 2022 | 20.36 | 20.40 | 19.98 | 20.11 | 71,852 | -0.33(-1.63%) |
Sep 02, 2022 | 20.78 | 20.79 | 20.32 | 20.44 | 33,282 | -0.04(-0.21%) |
Sep 01, 2022 | 20.59 | 20.66 | 20.29 | 20.48 | 58,978 | -0.22(-1.06%) |
Aug 31, 2022 | 20.81 | 21.08 | 20.66 | 20.70 | 38,658 | +0.03(+0.13%) |
Aug 30, 2022 | 20.91 | 20.94 | 20.57 | 20.68 | 58,657 | -0.29(-1.38%) |
Aug 29, 2022 | 20.87 | 21.10 | 20.87 | 20.96 | 52,169 | -0.15(-0.70%) |
Aug 26, 2022 | 22.05 | 22.18 | 21.09 | 21.11 | 81,988 | -0.90(-4.09%) |
Aug 25, 2022 | 21.73 | 22.01 | 21.63 | 22.01 | 47,453 | +0.29(+1.33%) |
Aug 24, 2022 | 21.74 | 21.86 | 21.55 | 21.73 | 43,684 | -0.03(-0.12%) |
Aug 23, 2022 | 21.98 | 21.99 | 21.67 | 21.75 | 57,896 | -0.11(-0.48%) |
Aug 22, 2022 | 22.14 | 22.35 | 21.80 | 21.86 | 78,945 | -0.51(-2.29%) |
Aug 19, 2022 | 22.57 | 22.70 | 22.25 | 22.37 | 90,180 | -0.37(-1.64%) |
Aug 18, 2022 | 22.83 | 22.96 | 22.62 | 22.74 | 97,376 | -0.10(-0.46%) |
Aug 17, 2022 | 24.96 | 25.08 | 22.61 | 22.85 | 570,800 | -2.03(-8.16%) |
Aug 16, 2022 | 25.00 | 25.17 | 24.73 | 24.88 | 29,886 | -0.11(-0.45%) |
Aug 15, 2022 | 25.05 | 25.29 | 24.89 | 24.99 | 65,189 | +0.08(+0.31%) |
Aug 12, 2022 | 25.17 | 25.47 | 24.90 | 24.91 | 49,201 | -0.09(-0.35%) |
Aug 11, 2022 | 25.07 | 25.35 | 24.85 | 25.00 | 64,188 | +0.12(+0.49%) |
Aug 10, 2022 | 24.83 | 25.07 | 24.69 | 24.88 | 74,801 | +0.23(+0.95%) |
Aug 09, 2022 | 24.80 | 24.83 | 24.48 | 24.64 | 66,113 | -0.19(-0.77%) |
Aug 08, 2022 | 24.77 | 24.83 | 24.59 | 24.83 | 73,508 | +0.27(+1.10%) |
Aug 05, 2022 | 24.33 | 24.61 | 24.08 | 24.57 | 75,702 | +0.09(+0.35%) |
Aug 04, 2022 | 24.87 | 24.87 | 24.41 | 24.48 | 73,649 | -0.42(-1.67%) |
Aug 03, 2022 | 24.55 | 24.96 | 24.52 | 24.90 | 92,647 | +0.48(+1.96%) |
Aug 02, 2022 | 24.85 | 24.99 | 24.31 | 24.42 | 92,122 | -0.52(-2.09%) |