Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.65 | 19.71 | 19.54 | 19.54 | 37,603 | -0.14(-0.72%) |
Oct 28, 2022 | 19.58 | 19.85 | 19.45 | 19.68 | 87,794 | +0.20(+1.00%) |
Oct 27, 2022 | 19.54 | 19.54 | 19.39 | 19.49 | 40,955 | +0.17(+0.88%) |
Oct 26, 2022 | 19.44 | 19.46 | 19.32 | 19.32 | 91,812 | -0.09(-0.46%) |
Oct 25, 2022 | 19.41 | 19.41 | 19.22 | 19.41 | 36,604 | +0.18(+0.93%) |
Oct 24, 2022 | 19.31 | 19.33 | 19.17 | 19.23 | 68,614 | +0.10(+0.54%) |
Oct 21, 2022 | 18.79 | 19.31 | 18.79 | 19.13 | 16,867 | +0.33(+1.78%) |
Oct 20, 2022 | 18.80 | 19.07 | 18.79 | 18.79 | 28,691 | -0.06(-0.33%) |
Oct 19, 2022 | 18.97 | 19.00 | 18.79 | 18.85 | 27,292 | -0.02(-0.09%) |
Oct 18, 2022 | 19.08 | 19.08 | 18.81 | 18.87 | 41,366 | +0.17(+0.90%) |
Oct 17, 2022 | 18.61 | 18.81 | 18.61 | 18.70 | 25,817 | +0.32(+1.73%) |
Oct 14, 2022 | 18.65 | 18.80 | 18.34 | 18.38 | 44,200 | -0.22(-1.17%) |
Oct 13, 2022 | 18.05 | 18.67 | 17.78 | 18.60 | 57,286 | +0.44(+2.41%) |
Oct 12, 2022 | 18.25 | 18.27 | 18.14 | 18.16 | 38,924 | +0.01(+0.05%) |
Oct 11, 2022 | 18.10 | 18.34 | 18.06 | 18.16 | 42,283 | +0.08(+0.44%) |
Oct 10, 2022 | 18.19 | 18.26 | 18.06 | 18.08 | 220,240 | -0.04(-0.24%) |
Oct 07, 2022 | 18.41 | 18.41 | 18.12 | 18.12 | 19,239 | -0.40(-2.17%) |
Oct 06, 2022 | 18.68 | 18.68 | 18.49 | 18.52 | 10,464 | -0.19(-1.00%) |
Oct 05, 2022 | 18.62 | 18.72 | 18.44 | 18.71 | 27,424 | +0.07(+0.38%) |
Oct 04, 2022 | 18.60 | 18.65 | 18.50 | 18.64 | 28,595 | +0.43(+2.37%) |
Oct 03, 2022 | 18.12 | 18.36 | 17.96 | 18.21 | 33,672 | +0.31(+1.72%) |
Sep 30, 2022 | 17.90 | 18.18 | 17.88 | 17.90 | 58,193 | -0.14(-0.78%) |
Sep 29, 2022 | 18.09 | 18.21 | 18.01 | 18.04 | 34,653 | -0.33(-1.78%) |
Sep 28, 2022 | 18.21 | 18.37 | 17.97 | 18.37 | 30,978 | +0.31(+1.71%) |
Sep 27, 2022 | 18.34 | 18.34 | 17.98 | 18.06 | 33,208 | -0.07(-0.39%) |
Sep 26, 2022 | 18.26 | 18.26 | 18.03 | 18.13 | 43,103 | -0.13(-0.72%) |
Sep 23, 2022 | 18.44 | 18.44 | 18.09 | 18.26 | 51,258 | -0.19(-1.00%) |
Sep 22, 2022 | 18.52 | 18.56 | 18.43 | 18.45 | 27,233 | -0.11(-0.57%) |
Sep 21, 2022 | 18.69 | 18.76 | 18.55 | 18.55 | 36,172 | -0.08(-0.43%) |
Sep 20, 2022 | 18.84 | 18.84 | 18.60 | 18.63 | 19,304 | -0.21(-1.12%) |
Sep 19, 2022 | 18.59 | 18.84 | 18.59 | 18.84 | 31,181 | +0.26(+1.40%) |
Sep 16, 2022 | 18.76 | 18.83 | 18.50 | 18.58 | 78,559 | -0.31(-1.66%) |
Sep 15, 2022 | 18.90 | 19.05 | 18.80 | 18.90 | 33,531 | +0.00(+0.00%) |
Sep 14, 2022 | 19.20 | 19.27 | 18.80 | 18.90 | 59,748 | -0.11(-0.60%) |
Sep 13, 2022 | 19.54 | 19.54 | 18.90 | 19.01 | 41,182 | -0.65(-3.28%) |
Sep 12, 2022 | 19.70 | 19.77 | 19.64 | 19.66 | 60,841 | +0.16(+0.81%) |
Sep 09, 2022 | 19.40 | 19.58 | 19.36 | 19.50 | 32,606 | +0.24(+1.22%) |
Sep 08, 2022 | 19.00 | 19.33 | 19.00 | 19.26 | 41,841 | +0.12(+0.64%) |
Sep 07, 2022 | 18.79 | 19.29 | 18.79 | 19.14 | 32,425 | +0.25(+1.34%) |
Sep 06, 2022 | 18.98 | 19.12 | 18.83 | 18.89 | 21,386 | -0.15(-0.78%) |
Sep 02, 2022 | 19.36 | 19.41 | 18.98 | 19.04 | 104,043 | -0.15(-0.77%) |
Sep 01, 2022 | 18.99 | 19.19 | 18.96 | 19.19 | 30,223 | -0.02(-0.10%) |
Aug 31, 2022 | 19.25 | 19.44 | 19.18 | 19.21 | 19,139 | -0.04(-0.21%) |
Aug 30, 2022 | 19.45 | 19.53 | 19.19 | 19.25 | 42,315 | -0.17(-0.85%) |
Aug 29, 2022 | 19.49 | 19.59 | 19.36 | 19.41 | 30,530 | -0.24(-1.20%) |
Aug 26, 2022 | 20.22 | 20.22 | 19.60 | 19.65 | 45,280 | -0.51(-2.55%) |
Aug 25, 2022 | 20.06 | 20.16 | 19.90 | 20.16 | 24,128 | +0.14(+0.70%) |
Aug 24, 2022 | 19.78 | 20.02 | 19.78 | 20.02 | 41,488 | +0.10(+0.48%) |
Aug 23, 2022 | 19.87 | 19.98 | 19.85 | 19.93 | 61,245 | -0.05(-0.26%) |
Aug 22, 2022 | 20.19 | 20.19 | 19.92 | 19.98 | 62,435 | -0.32(-1.59%) |
Aug 19, 2022 | 20.31 | 20.32 | 20.21 | 20.30 | 61,774 | -0.03(-0.13%) |
Aug 18, 2022 | 20.28 | 20.35 | 20.27 | 20.33 | 18,594 | +0.09(+0.43%) |
Aug 17, 2022 | 20.32 | 20.34 | 20.24 | 20.24 | 54,883 | -0.10(-0.47%) |
Aug 16, 2022 | 20.37 | 20.37 | 20.27 | 20.34 | 48,554 | +0.00(+0.00%) |
Aug 15, 2022 | 20.38 | 20.38 | 20.28 | 20.34 | 48,986 | +0.00(+0.00%) |
Aug 12, 2022 | 20.48 | 20.48 | 20.33 | 20.34 | 22,382 | +0.01(+0.04%) |
Aug 11, 2022 | 20.36 | 20.40 | 20.21 | 20.33 | 59,141 | +0.00(+0.00%) |
Aug 10, 2022 | 20.36 | 20.36 | 20.27 | 20.33 | 73,931 | +0.10(+0.51%) |
Aug 09, 2022 | 20.28 | 20.29 | 20.22 | 20.22 | 30,273 | -0.05(-0.24%) |
Aug 08, 2022 | 20.30 | 20.30 | 20.22 | 20.27 | 52,901 | +0.06(+0.28%) |
Aug 05, 2022 | 20.26 | 20.27 | 20.20 | 20.22 | 24,105 | +0.02(+0.09%) |
Aug 04, 2022 | 20.28 | 20.28 | 20.20 | 20.20 | 42,922 | +0.03(+0.13%) |
Aug 03, 2022 | 20.23 | 20.27 | 20.17 | 20.17 | 82,525 | +0.06(+0.30%) |
Aug 02, 2022 | 20.24 | 20.24 | 20.11 | 20.11 | 22,867 | -0.08(-0.39%) |