Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.56 | 18.63 | 18.49 | 18.49 | 291,026 | -0.28(-1.49%) |
Oct 28, 2022 | 18.61 | 18.79 | 18.61 | 18.77 | 117,348 | +0.23(+1.22%) |
Oct 27, 2022 | 18.68 | 18.75 | 18.51 | 18.54 | 375,777 | -0.45(-2.35%) |
Oct 26, 2022 | 18.93 | 19.09 | 18.90 | 18.99 | 109,613 | +0.14(+0.74%) |
Oct 25, 2022 | 18.65 | 18.92 | 18.07 | 18.85 | 228,212 | +0.08(+0.43%) |
Oct 24, 2022 | 18.75 | 18.79 | 18.64 | 18.77 | 164,249 | -0.27(-1.42%) |
Oct 21, 2022 | 18.56 | 19.15 | 17.95 | 19.04 | 97,962 | +0.17(+0.90%) |
Oct 20, 2022 | 18.94 | 19.12 | 18.84 | 18.87 | 380,479 | +0.11(+0.59%) |
Oct 19, 2022 | 18.85 | 18.86 | 18.74 | 18.76 | 192,043 | +0.18(+0.97%) |
Oct 18, 2022 | 19.29 | 19.29 | 18.51 | 18.58 | 244,042 | -0.23(-1.22%) |
Oct 17, 2022 | 19.33 | 19.33 | 18.70 | 18.81 | 151,197 | +0.12(+0.64%) |
Oct 14, 2022 | 18.97 | 19.00 | 18.64 | 18.69 | 151,096 | -0.08(-0.43%) |
Oct 13, 2022 | 17.92 | 18.86 | 17.92 | 18.77 | 203,914 | +0.37(+2.01%) |
Oct 12, 2022 | 18.53 | 18.53 | 18.39 | 18.40 | 74,665 | +0.58(+3.25%) |
Oct 11, 2022 | 17.89 | 18.26 | 17.59 | 17.82 | 186,872 | -0.75(-4.04%) |
Oct 10, 2022 | 19.14 | 19.14 | 18.46 | 18.57 | 185,385 | -0.10(-0.54%) |
Oct 07, 2022 | 18.85 | 18.85 | 18.63 | 18.67 | 137,847 | -1.33(-6.65%) |
Oct 06, 2022 | 20.02 | 20.13 | 19.96 | 20.00 | 82,884 | +0.12(+0.60%) |
Oct 05, 2022 | 19.20 | 19.94 | 19.20 | 19.88 | 113,100 | -0.44(-2.17%) |
Oct 04, 2022 | 20.09 | 20.32 | 20.09 | 20.32 | 200,236 | +0.97(+5.03%) |
Oct 03, 2022 | 19.25 | 19.50 | 19.23 | 19.35 | 156,607 | -0.89(-4.42%) |
Sep 30, 2022 | 20.10 | 20.28 | 20.04 | 20.24 | 256,365 | +0.05(+0.25%) |
Sep 29, 2022 | 20.40 | 20.40 | 20.07 | 20.19 | 297,681 | -0.18(-0.88%) |
Sep 28, 2022 | 20.00 | 20.37 | 20.00 | 20.37 | 206,491 | +0.08(+0.39%) |
Sep 27, 2022 | 20.42 | 20.42 | 20.22 | 20.29 | 298,533 | +0.01(+0.06%) |
Sep 26, 2022 | 20.36 | 20.39 | 20.20 | 20.28 | 177,087 | -0.08(-0.40%) |
Sep 23, 2022 | 20.73 | 20.73 | 19.93 | 20.36 | 70,735 | -0.38(-1.81%) |
Sep 22, 2022 | 20.73 | 20.88 | 20.64 | 20.73 | 152,234 | +0.20(+1.00%) |
Sep 21, 2022 | 20.53 | 20.77 | 20.48 | 20.53 | 47,245 | -0.18(-0.87%) |
Sep 20, 2022 | 20.78 | 21.18 | 20.66 | 20.71 | 156,938 | -0.21(-1.00%) |
Sep 19, 2022 | 19.95 | 21.25 | 19.95 | 20.92 | 145,643 | +0.07(+0.34%) |
Sep 16, 2022 | 20.77 | 20.85 | 20.71 | 20.85 | 110,666 | +0.30(+1.46%) |
Sep 15, 2022 | 21.25 | 21.25 | 20.51 | 20.55 | 105,431 | -0.16(-0.77%) |
Sep 14, 2022 | 20.74 | 20.83 | 20.65 | 20.71 | 58,508 | +0.37(+1.82%) |
Sep 13, 2022 | 20.88 | 20.88 | 19.92 | 20.34 | 179,319 | -0.81(-3.83%) |
Sep 12, 2022 | 21.65 | 21.65 | 20.76 | 21.15 | 133,701 | +0.53(+2.57%) |
Sep 09, 2022 | 21.21 | 21.21 | 20.48 | 20.62 | 144,670 | +0.23(+1.13%) |
Sep 08, 2022 | 20.32 | 20.45 | 20.20 | 20.39 | 263,870 | +0.69(+3.50%) |
Sep 07, 2022 | 19.73 | 19.87 | 19.59 | 19.70 | 129,107 | +0.20(+1.03%) |
Sep 06, 2022 | 19.48 | 19.54 | 19.38 | 19.50 | 113,124 | -0.20(-1.02%) |
Sep 02, 2022 | 19.82 | 19.91 | 19.67 | 19.70 | 141,558 | +0.29(+1.49%) |
Sep 01, 2022 | 19.44 | 19.77 | 19.27 | 19.41 | 171,015 | -0.44(-2.22%) |
Aug 31, 2022 | 19.90 | 19.93 | 19.78 | 19.85 | 88,410 | -0.23(-1.15%) |
Aug 30, 2022 | 20.80 | 20.80 | 20.00 | 20.08 | 99,570 | -0.25(-1.23%) |
Aug 29, 2022 | 20.34 | 20.39 | 20.26 | 20.33 | 162,961 | -0.25(-1.21%) |
Aug 26, 2022 | 20.84 | 20.88 | 20.56 | 20.58 | 50,439 | -0.48(-2.28%) |
Aug 25, 2022 | 20.96 | 21.09 | 20.89 | 21.06 | 57,379 | +0.07(+0.33%) |
Aug 24, 2022 | 20.97 | 21.02 | 20.90 | 20.99 | 34,930 | +0.17(+0.82%) |
Aug 23, 2022 | 20.08 | 20.96 | 20.08 | 20.82 | 70,645 | +0.06(+0.31%) |
Aug 22, 2022 | 20.85 | 21.39 | 20.73 | 20.76 | 110,373 | +0.30(+1.45%) |
Aug 19, 2022 | 21.08 | 21.08 | 20.46 | 20.46 | 64,268 | -0.12(-0.58%) |
Aug 18, 2022 | 20.88 | 20.88 | 20.52 | 20.58 | 79,975 | -0.28(-1.34%) |
Aug 17, 2022 | 20.79 | 20.92 | 20.72 | 20.86 | 116,309 | +0.29(+1.41%) |
Aug 16, 2022 | 20.61 | 20.65 | 20.51 | 20.57 | 293,169 | -0.25(-1.20%) |
Aug 15, 2022 | 21.39 | 21.39 | 20.80 | 20.82 | 103,685 | +0.36(+1.76%) |
Aug 12, 2022 | 20.35 | 20.46 | 20.35 | 20.46 | 157,579 | +0.27(+1.35%) |
Aug 11, 2022 | 20.38 | 20.39 | 20.18 | 20.19 | 63,308 | -0.01(-0.06%) |
Aug 10, 2022 | 20.41 | 20.41 | 20.19 | 20.20 | 76,339 | +0.52(+2.64%) |
Aug 09, 2022 | 19.70 | 19.74 | 19.63 | 19.68 | 200,641 | -0.42(-2.09%) |
Aug 08, 2022 | 20.47 | 20.47 | 20.10 | 20.10 | 111,075 | +0.16(+0.80%) |
Aug 05, 2022 | 19.94 | 19.94 | 19.83 | 19.94 | 99,070 | +0.00(+0.00%) |
Aug 04, 2022 | 19.61 | 19.99 | 19.61 | 19.94 | 140,983 | +0.03(+0.15%) |
Aug 03, 2022 | 20.06 | 20.06 | 19.76 | 19.91 | 144,813 | -0.16(-0.80%) |
Aug 02, 2022 | 20.29 | 20.32 | 20.02 | 20.07 | 71,618 | -0.51(-2.47%) |