Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.67 | 18.71 | 18.47 | 18.48 | 30,067 | -0.06(-0.34%) |
Oct 28, 2022 | 18.77 | 18.85 | 18.52 | 18.55 | 22,705 | -0.08(-0.44%) |
Oct 27, 2022 | 18.53 | 18.73 | 18.53 | 18.63 | 28,451 | -0.03(-0.15%) |
Oct 26, 2022 | 18.48 | 18.86 | 18.48 | 18.66 | 37,959 | +0.18(+0.95%) |
Oct 25, 2022 | 18.43 | 18.70 | 18.43 | 18.48 | 11,648 | +0.08(+0.41%) |
Oct 24, 2022 | 18.45 | 18.51 | 18.30 | 18.41 | 28,991 | +0.10(+0.57%) |
Oct 21, 2022 | 18.53 | 18.60 | 18.25 | 18.30 | 35,576 | -0.26(-1.42%) |
Oct 20, 2022 | 19.00 | 19.00 | 18.56 | 18.57 | 11,601 | -0.40(-2.09%) |
Oct 19, 2022 | 19.05 | 19.05 | 18.79 | 18.96 | 13,432 | -0.13(-0.69%) |
Oct 18, 2022 | 19.00 | 19.28 | 18.98 | 19.10 | 21,057 | +0.09(+0.48%) |
Oct 17, 2022 | 19.06 | 19.25 | 18.98 | 19.00 | 14,171 | +0.05(+0.24%) |
Oct 14, 2022 | 19.13 | 19.22 | 18.96 | 18.96 | 19,220 | -0.26(-1.38%) |
Oct 13, 2022 | 18.98 | 19.22 | 18.62 | 19.22 | 30,572 | +0.08(+0.43%) |
Oct 12, 2022 | 19.15 | 19.27 | 19.02 | 19.14 | 13,050 | -0.01(-0.05%) |
Oct 11, 2022 | 19.36 | 19.43 | 19.11 | 19.15 | 9,988 | -0.12(-0.62%) |
Oct 10, 2022 | 19.49 | 19.68 | 19.27 | 19.27 | 14,346 | -0.25(-1.26%) |
Oct 07, 2022 | 19.62 | 19.64 | 19.42 | 19.52 | 20,816 | -0.17(-0.88%) |
Oct 06, 2022 | 19.94 | 19.94 | 19.65 | 19.69 | 11,729 | -0.17(-0.87%) |
Oct 05, 2022 | 19.89 | 20.02 | 19.63 | 19.86 | 13,055 | -0.04(-0.18%) |
Oct 04, 2022 | 19.87 | 20.31 | 19.83 | 19.90 | 52,676 | -0.02(-0.09%) |
Oct 03, 2022 | 19.79 | 20.26 | 19.78 | 19.92 | 67,986 | +0.05(+0.23%) |
Sep 30, 2022 | 19.83 | 19.98 | 19.62 | 19.87 | 103,719 | +0.09(+0.46%) |
Sep 29, 2022 | 19.55 | 19.78 | 19.48 | 19.78 | 10,163 | -0.05(-0.28%) |
Sep 28, 2022 | 19.73 | 19.84 | 19.31 | 19.83 | 21,330 | +0.32(+1.64%) |
Sep 27, 2022 | 19.39 | 19.60 | 19.27 | 19.52 | 19,536 | +0.23(+1.18%) |
Sep 26, 2022 | 19.45 | 19.50 | 19.29 | 19.29 | 11,529 | -0.16(-0.82%) |
Sep 23, 2022 | 19.59 | 19.76 | 19.35 | 19.45 | 21,901 | -0.33(-1.66%) |
Sep 22, 2022 | 19.98 | 19.98 | 19.64 | 19.78 | 19,637 | -0.15(-0.75%) |
Sep 21, 2022 | 19.73 | 20.09 | 19.73 | 19.93 | 9,474 | +0.14(+0.71%) |
Sep 20, 2022 | 19.93 | 20.04 | 19.73 | 19.78 | 23,927 | -0.13(-0.66%) |
Sep 19, 2022 | 20.08 | 20.14 | 19.92 | 19.92 | 12,433 | -0.24(-1.18%) |
Sep 16, 2022 | 20.12 | 20.16 | 19.99 | 20.15 | 12,800 | +0.00(+0.00%) |
Sep 15, 2022 | 20.16 | 20.34 | 20.15 | 20.15 | 13,713 | -0.02(-0.09%) |
Sep 14, 2022 | 20.16 | 20.27 | 20.05 | 20.17 | 27,638 | +0.07(+0.37%) |
Sep 13, 2022 | 19.99 | 20.12 | 19.96 | 20.10 | 13,813 | +0.05(+0.22%) |
Sep 12, 2022 | 20.23 | 20.31 | 19.97 | 20.05 | 20,734 | +0.07(+0.36%) |
Sep 09, 2022 | 19.82 | 20.25 | 19.82 | 19.98 | 9,104 | +0.18(+0.91%) |
Sep 08, 2022 | 20.01 | 20.28 | 19.78 | 19.80 | 18,963 | -0.14(-0.72%) |
Sep 07, 2022 | 19.77 | 20.26 | 19.77 | 19.95 | 9,362 | +0.07(+0.36%) |
Sep 06, 2022 | 20.22 | 20.22 | 19.81 | 19.87 | 15,280 | -0.34(-1.69%) |
Sep 02, 2022 | 20.31 | 20.54 | 20.22 | 20.22 | 10,335 | -0.02(-0.09%) |
Sep 01, 2022 | 20.26 | 20.49 | 20.22 | 20.23 | 37,136 | -0.15(-0.75%) |
Aug 31, 2022 | 20.50 | 20.62 | 20.28 | 20.39 | 75,676 | -0.14(-0.70%) |
Aug 30, 2022 | 20.66 | 20.67 | 20.48 | 20.53 | 37,004 | +0.02(+0.09%) |
Aug 29, 2022 | 20.61 | 20.65 | 20.48 | 20.51 | 12,468 | -0.06(-0.28%) |
Aug 26, 2022 | 20.86 | 20.92 | 20.49 | 20.57 | 27,503 | +0.06(+0.31%) |
Aug 25, 2022 | 20.42 | 20.77 | 20.42 | 20.51 | 7,701 | +0.07(+0.33%) |
Aug 24, 2022 | 20.02 | 20.51 | 20.02 | 20.44 | 63,731 | +0.29(+1.43%) |
Aug 23, 2022 | 20.43 | 20.65 | 19.55 | 20.15 | 61,041 | -0.18(-0.88%) |
Aug 22, 2022 | 20.64 | 20.70 | 20.33 | 20.33 | 11,828 | -0.37(-1.78%) |
Aug 19, 2022 | 20.86 | 21.03 | 20.62 | 20.70 | 12,012 | -0.20(-0.95%) |
Aug 18, 2022 | 21.15 | 21.17 | 20.90 | 20.90 | 10,522 | -0.23(-1.09%) |
Aug 17, 2022 | 21.49 | 21.61 | 21.04 | 21.13 | 17,766 | -0.60(-2.74%) |
Aug 16, 2022 | 21.43 | 21.74 | 21.43 | 21.73 | 13,116 | -0.02(-0.08%) |
Aug 15, 2022 | 21.78 | 21.84 | 21.59 | 21.74 | 12,467 | +0.08(+0.37%) |
Aug 12, 2022 | 21.56 | 21.74 | 21.47 | 21.66 | 10,288 | +0.20(+0.92%) |
Aug 11, 2022 | 21.42 | 21.64 | 21.42 | 21.46 | 17,614 | -0.00(-0.02%) |
Aug 10, 2022 | 21.39 | 21.64 | 21.39 | 21.47 | 7,568 | +0.15(+0.70%) |
Aug 09, 2022 | 21.54 | 21.73 | 21.32 | 21.32 | 12,220 | -0.41(-1.89%) |
Aug 08, 2022 | 21.84 | 22.28 | 21.64 | 21.73 | 17,663 | -0.08(-0.38%) |
Aug 05, 2022 | 22.23 | 22.27 | 21.78 | 21.81 | 28,698 | -0.58(-2.61%) |
Aug 04, 2022 | 22.43 | 22.44 | 22.26 | 22.40 | 48,606 | -0.04(-0.20%) |
Aug 03, 2022 | 22.61 | 22.63 | 22.25 | 22.44 | 31,399 | -0.22(-0.99%) |
Aug 02, 2022 | 22.06 | 22.67 | 21.77 | 22.67 | 32,370 | +0.66(+2.98%) |