Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.88 | 20.91 | 20.75 | 20.79 | 34,968 | -0.38(-1.77%) |
Oct 28, 2022 | 21.09 | 21.18 | 20.81 | 21.16 | 18,445 | -0.30(-1.42%) |
Oct 27, 2022 | 21.72 | 21.77 | 21.47 | 21.47 | 43,785 | -0.18(-0.83%) |
Oct 26, 2022 | 21.41 | 21.85 | 21.41 | 21.65 | 17,016 | +0.17(+0.79%) |
Oct 25, 2022 | 21.03 | 21.53 | 21.00 | 21.48 | 23,687 | +0.86(+4.17%) |
Oct 24, 2022 | 20.98 | 21.07 | 20.61 | 20.62 | 26,063 | -0.24(-1.15%) |
Oct 21, 2022 | 20.56 | 20.91 | 20.47 | 20.86 | 22,734 | -0.14(-0.67%) |
Oct 20, 2022 | 21.02 | 21.23 | 20.85 | 21.00 | 16,623 | +0.23(+1.11%) |
Oct 19, 2022 | 21.00 | 21.12 | 20.67 | 20.77 | 27,852 | -0.46(-2.17%) |
Oct 18, 2022 | 21.34 | 21.41 | 20.99 | 21.23 | 23,611 | -0.11(-0.54%) |
Oct 17, 2022 | 21.37 | 21.63 | 21.27 | 21.34 | 46,639 | +0.95(+4.68%) |
Oct 14, 2022 | 21.00 | 21.05 | 20.39 | 20.39 | 30,744 | -0.82(-3.87%) |
Oct 13, 2022 | 20.21 | 21.21 | 20.20 | 21.21 | 31,939 | +0.52(+2.51%) |
Oct 12, 2022 | 20.66 | 20.74 | 20.57 | 20.69 | 15,197 | +0.27(+1.32%) |
Oct 11, 2022 | 20.63 | 20.94 | 20.32 | 20.42 | 38,465 | -0.16(-0.78%) |
Oct 10, 2022 | 20.66 | 20.73 | 20.50 | 20.58 | 22,308 | -0.33(-1.58%) |
Oct 07, 2022 | 21.16 | 21.19 | 20.86 | 20.91 | 94,929 | -0.33(-1.55%) |
Oct 06, 2022 | 21.51 | 21.55 | 21.16 | 21.24 | 18,658 | -0.35(-1.62%) |
Oct 05, 2022 | 21.43 | 21.76 | 21.27 | 21.59 | 21,653 | -0.21(-0.94%) |
Oct 04, 2022 | 21.45 | 21.84 | 21.42 | 21.80 | 40,342 | +0.98(+4.68%) |
Oct 03, 2022 | 20.36 | 20.92 | 20.36 | 20.82 | 36,139 | +0.99(+4.99%) |
Sep 30, 2022 | 19.67 | 20.11 | 19.53 | 19.83 | 109,438 | +0.67(+3.50%) |
Sep 29, 2022 | 19.05 | 19.18 | 18.56 | 19.16 | 1,948,581 | -0.16(-0.83%) |
Sep 28, 2022 | 18.64 | 19.43 | 18.54 | 19.32 | 143,847 | +1.38(+7.69%) |
Sep 27, 2022 | 18.51 | 18.59 | 17.82 | 17.94 | 138,759 | +0.23(+1.30%) |
Sep 26, 2022 | 18.00 | 18.09 | 17.52 | 17.71 | 64,939 | -0.12(-0.70%) |
Sep 23, 2022 | 18.12 | 18.16 | 17.70 | 17.84 | 67,843 | -1.56(-8.07%) |
Sep 22, 2022 | 19.53 | 19.57 | 19.25 | 19.40 | 38,761 | +0.01(+0.05%) |
Sep 21, 2022 | 19.42 | 19.77 | 19.39 | 19.39 | 22,845 | -0.19(-0.97%) |
Sep 20, 2022 | 19.60 | 19.61 | 19.39 | 19.58 | 19,835 | -0.15(-0.76%) |
Sep 19, 2022 | 20.30 | 20.31 | 19.59 | 19.73 | 27,238 | +0.00(+0.00%) |
Sep 16, 2022 | 19.52 | 19.96 | 19.48 | 19.73 | 23,337 | -0.04(-0.20%) |
Sep 15, 2022 | 19.72 | 19.98 | 19.65 | 19.77 | 31,801 | -0.68(-3.33%) |
Sep 14, 2022 | 20.31 | 20.54 | 20.23 | 20.45 | 34,167 | +0.34(+1.69%) |
Sep 13, 2022 | 20.61 | 20.61 | 20.11 | 20.11 | 59,468 | -0.50(-2.43%) |
Sep 12, 2022 | 20.49 | 20.76 | 20.49 | 20.61 | 49,925 | +0.76(+3.83%) |
Sep 09, 2022 | 19.68 | 19.87 | 19.68 | 19.85 | 43,796 | +0.42(+2.16%) |
Sep 08, 2022 | 19.17 | 19.57 | 19.17 | 19.43 | 47,305 | -0.26(-1.32%) |
Sep 07, 2022 | 19.43 | 19.70 | 19.39 | 19.69 | 70,256 | +0.13(+0.66%) |
Sep 06, 2022 | 19.78 | 19.78 | 19.51 | 19.56 | 46,504 | +0.21(+1.09%) |
Sep 02, 2022 | 19.67 | 20.35 | 19.30 | 19.35 | 33,485 | -0.13(-0.67%) |
Sep 01, 2022 | 19.43 | 19.55 | 19.33 | 19.48 | 98,692 | -0.76(-3.75%) |
Aug 31, 2022 | 20.59 | 20.65 | 20.18 | 20.24 | 16,311 | +0.04(+0.19%) |
Aug 30, 2022 | 20.58 | 20.63 | 20.16 | 20.20 | 24,284 | +0.07(+0.35%) |
Aug 29, 2022 | 19.93 | 20.53 | 19.93 | 20.13 | 22,865 | -0.08(-0.40%) |
Aug 26, 2022 | 20.90 | 20.94 | 20.21 | 20.21 | 14,803 | -0.85(-4.04%) |
Aug 25, 2022 | 20.87 | 21.06 | 20.83 | 21.06 | 16,934 | +0.24(+1.14%) |
Aug 24, 2022 | 20.82 | 20.91 | 20.74 | 20.82 | 17,797 | -0.30(-1.41%) |
Aug 23, 2022 | 20.94 | 21.15 | 20.88 | 21.12 | 19,256 | +0.22(+1.05%) |
Aug 22, 2022 | 21.10 | 21.12 | 20.90 | 20.90 | 65,484 | -0.47(-2.20%) |
Aug 19, 2022 | 21.55 | 21.55 | 21.33 | 21.37 | 58,344 | -0.32(-1.50%) |
Aug 18, 2022 | 21.71 | 21.81 | 21.61 | 21.70 | 9,662 | -0.18(-0.85%) |
Aug 17, 2022 | 21.91 | 21.96 | 21.86 | 21.88 | 5,097 | +0.06(+0.27%) |
Aug 16, 2022 | 21.70 | 21.86 | 21.69 | 21.82 | 55,659 | +0.05(+0.21%) |
Aug 15, 2022 | 21.74 | 21.80 | 21.69 | 21.77 | 28,486 | -0.08(-0.35%) |
Aug 12, 2022 | 21.65 | 21.85 | 21.59 | 21.85 | 20,090 | +0.03(+0.14%) |
Aug 11, 2022 | 21.95 | 22.12 | 21.82 | 21.82 | 9,068 | -0.15(-0.68%) |
Aug 10, 2022 | 21.84 | 22.02 | 21.84 | 21.97 | 12,024 | +0.59(+2.76%) |
Aug 09, 2022 | 21.53 | 21.53 | 21.33 | 21.38 | 23,727 | -0.12(-0.56%) |
Aug 08, 2022 | 21.69 | 21.76 | 21.47 | 21.50 | 21,925 | +0.06(+0.28%) |
Aug 05, 2022 | 21.43 | 21.50 | 21.30 | 21.44 | 22,503 | -0.35(-1.60%) |
Aug 04, 2022 | 21.70 | 21.84 | 21.57 | 21.79 | 11,142 | +0.25(+1.15%) |
Aug 03, 2022 | 21.28 | 21.55 | 21.19 | 21.54 | 22,384 | +0.21(+0.98%) |
Aug 02, 2022 | 21.35 | 21.43 | 21.08 | 21.33 | 17,001 | -0.48(-2.21%) |