Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.31 | 19.68 | 19.25 | 19.58 | 1,476,883 | +0.19(+0.97%) |
Oct 28, 2022 | 19.40 | 19.61 | 19.28 | 19.39 | 1,274,550 | +0.16(+0.83%) |
Oct 27, 2022 | 19.23 | 19.51 | 19.07 | 19.23 | 928,521 | +0.25(+1.33%) |
Oct 26, 2022 | 19.21 | 19.23 | 18.95 | 18.98 | 923,403 | -0.07(-0.34%) |
Oct 25, 2022 | 18.50 | 19.05 | 18.47 | 19.04 | 1,435,066 | +0.55(+2.99%) |
Oct 24, 2022 | 18.14 | 18.74 | 18.00 | 18.49 | 1,452,073 | +0.49(+2.71%) |
Oct 21, 2022 | 17.80 | 18.05 | 17.57 | 18.00 | 1,284,988 | +0.30(+1.70%) |
Oct 20, 2022 | 17.98 | 18.20 | 17.51 | 17.70 | 1,201,406 | -0.33(-1.82%) |
Oct 19, 2022 | 18.10 | 18.35 | 17.74 | 18.03 | 1,718,931 | -0.25(-1.39%) |
Oct 18, 2022 | 18.40 | 18.59 | 18.02 | 18.28 | 1,552,874 | +0.21(+1.14%) |
Oct 17, 2022 | 18.17 | 18.40 | 17.89 | 18.08 | 2,507,444 | +0.45(+2.55%) |
Oct 14, 2022 | 18.35 | 18.41 | 17.60 | 17.63 | 1,339,050 | -0.63(-3.44%) |
Oct 13, 2022 | 17.61 | 18.43 | 17.18 | 18.25 | 2,565,328 | +0.46(+2.58%) |
Oct 12, 2022 | 18.12 | 18.12 | 17.61 | 17.79 | 2,162,496 | -0.30(-1.66%) |
Oct 11, 2022 | 17.82 | 18.35 | 17.82 | 18.09 | 2,047,920 | +0.15(+0.84%) |
Oct 10, 2022 | 18.70 | 18.72 | 17.93 | 17.94 | 1,662,147 | -0.73(-3.92%) |
Oct 07, 2022 | 19.26 | 19.42 | 18.66 | 18.68 | 1,337,440 | -0.79(-4.05%) |
Oct 06, 2022 | 19.42 | 19.56 | 19.09 | 19.46 | 1,869,809 | -0.08(-0.38%) |
Oct 05, 2022 | 19.52 | 19.59 | 19.19 | 19.54 | 1,884,589 | -0.26(-1.33%) |
Oct 04, 2022 | 18.86 | 19.80 | 18.86 | 19.80 | 1,847,957 | +1.07(+5.71%) |
Oct 03, 2022 | 18.37 | 18.76 | 18.13 | 18.73 | 1,707,245 | +0.64(+3.53%) |
Sep 30, 2022 | 18.15 | 18.39 | 18.08 | 18.09 | 1,912,748 | -0.08(-0.41%) |
Sep 29, 2022 | 18.07 | 18.19 | 17.84 | 18.17 | 1,521,278 | -0.10(-0.56%) |
Sep 28, 2022 | 18.02 | 18.41 | 18.00 | 18.27 | 1,221,585 | +0.38(+2.10%) |
Sep 27, 2022 | 18.09 | 18.26 | 17.71 | 17.90 | 1,449,802 | -0.05(-0.26%) |
Sep 26, 2022 | 18.27 | 18.51 | 17.89 | 17.94 | 1,467,674 | -0.47(-2.55%) |
Sep 23, 2022 | 18.45 | 18.58 | 18.20 | 18.41 | 1,339,445 | -0.25(-1.36%) |
Sep 22, 2022 | 19.41 | 19.41 | 18.67 | 18.67 | 1,614,055 | -0.68(-3.54%) |
Sep 21, 2022 | 19.70 | 19.80 | 19.33 | 19.35 | 834,669 | -0.19(-0.96%) |
Sep 20, 2022 | 19.62 | 19.62 | 19.30 | 19.54 | 1,174,930 | -0.18(-0.90%) |
Sep 19, 2022 | 19.38 | 19.81 | 19.38 | 19.72 | 934,546 | +0.19(+0.96%) |
Sep 16, 2022 | 19.41 | 19.56 | 19.21 | 19.53 | 4,399,014 | +0.00(+0.00%) |
Sep 15, 2022 | 19.40 | 19.82 | 19.35 | 19.53 | 1,260,064 | +0.16(+0.82%) |
Sep 14, 2022 | 19.68 | 19.77 | 19.24 | 19.37 | 1,254,208 | -0.26(-1.34%) |
Sep 13, 2022 | 19.84 | 19.88 | 19.51 | 19.63 | 1,233,455 | -0.49(-2.42%) |
Sep 12, 2022 | 19.95 | 20.19 | 19.84 | 20.12 | 826,596 | +0.27(+1.37%) |
Sep 09, 2022 | 19.47 | 19.87 | 19.46 | 19.85 | 1,260,015 | +0.46(+2.37%) |
Sep 08, 2022 | 19.08 | 19.40 | 18.96 | 19.39 | 1,272,391 | +0.21(+1.08%) |
Sep 07, 2022 | 18.96 | 19.25 | 18.88 | 19.18 | 1,304,411 | +0.23(+1.24%) |
Sep 06, 2022 | 19.16 | 19.31 | 18.85 | 18.95 | 1,825,974 | -0.30(-1.56%) |
Sep 02, 2022 | 19.46 | 19.59 | 19.17 | 19.25 | 1,103,302 | -0.02(-0.10%) |
Sep 01, 2022 | 19.69 | 19.75 | 19.21 | 19.27 | 1,023,475 | -0.53(-2.70%) |
Aug 31, 2022 | 20.06 | 20.15 | 19.78 | 19.80 | 1,198,329 | -0.30(-1.49%) |
Aug 30, 2022 | 20.34 | 20.41 | 20.02 | 20.10 | 844,055 | -0.22(-1.06%) |
Aug 29, 2022 | 20.39 | 20.47 | 20.27 | 20.32 | 642,425 | -0.20(-0.96%) |
Aug 26, 2022 | 21.03 | 21.10 | 20.46 | 20.52 | 795,701 | -0.49(-2.32%) |
Aug 25, 2022 | 20.87 | 21.05 | 20.79 | 21.00 | 808,826 | +0.10(+0.49%) |
Aug 24, 2022 | 21.12 | 21.13 | 20.88 | 20.90 | 765,172 | -0.23(-1.07%) |
Aug 23, 2022 | 21.20 | 21.33 | 21.09 | 21.12 | 893,955 | -0.07(-0.35%) |
Aug 22, 2022 | 21.21 | 21.27 | 21.08 | 21.20 | 1,025,397 | -0.23(-1.09%) |
Aug 19, 2022 | 21.68 | 21.83 | 21.43 | 21.43 | 1,315,983 | -0.42(-1.93%) |
Aug 18, 2022 | 21.96 | 22.09 | 21.76 | 21.86 | 1,468,963 | +0.17(+0.77%) |
Aug 17, 2022 | 21.66 | 21.88 | 21.54 | 21.69 | 2,482,870 | -0.07(-0.30%) |
Aug 16, 2022 | 21.67 | 21.83 | 21.61 | 21.75 | 1,298,502 | +0.04(+0.17%) |
Aug 15, 2022 | 21.49 | 21.74 | 21.43 | 21.72 | 701,502 | +0.02(+0.09%) |
Aug 12, 2022 | 21.52 | 21.71 | 21.46 | 21.70 | 743,846 | +0.33(+1.52%) |
Aug 11, 2022 | 21.38 | 21.50 | 21.22 | 21.37 | 1,505,603 | +0.22(+1.06%) |
Aug 10, 2022 | 20.98 | 21.35 | 20.98 | 21.15 | 1,338,171 | +0.47(+2.29%) |
Aug 09, 2022 | 20.81 | 20.83 | 20.54 | 20.68 | 1,387,184 | -0.14(-0.67%) |
Aug 08, 2022 | 20.95 | 21.19 | 20.75 | 20.81 | 1,382,604 | +0.00(+0.00%) |
Aug 05, 2022 | 20.75 | 20.97 | 20.68 | 20.81 | 1,350,320 | +0.07(+0.31%) |
Aug 04, 2022 | 20.75 | 21.02 | 20.61 | 20.75 | 2,993,784 | -0.04(-0.18%) |
Aug 03, 2022 | 21.20 | 21.26 | 20.78 | 20.79 | 2,378,758 | -0.18(-0.84%) |
Aug 02, 2022 | 21.50 | 21.74 | 20.94 | 20.96 | 1,648,592 | +0.18(+0.85%) |