Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.05 | 20.49 | 19.71 | 19.71 | 2,351 | -0.35(-1.72%) |
Oct 28, 2022 | 19.68 | 20.27 | 19.68 | 20.06 | 3,139 | +0.97(+5.10%) |
Oct 26, 2022 | 19.08 | 348 | -0.26(-1.33%) | |||
Oct 25, 2022 | 19.70 | 19.71 | 19.08 | 19.34 | 18,071 | -0.14(-0.71%) |
Oct 21, 2022 | 19.48 | 252 | -0.15(-0.75%) | |||
Oct 20, 2022 | 19.87 | 19.88 | 19.63 | 19.63 | 3,046 | -0.24(-1.21%) |
Oct 19, 2022 | 19.87 | 19.87 | 19.87 | 19.87 | 950 | -0.23(-1.15%) |
Oct 18, 2022 | 20.16 | 20.16 | 20.10 | 20.10 | 1,093 | -0.18(-0.91%) |
Oct 14, 2022 | 20.28 | 242 | +0.00(+0.00%) | |||
Oct 13, 2022 | 20.04 | 20.38 | 20.01 | 20.28 | 3,560 | +0.22(+1.10%) |
Oct 12, 2022 | 20.06 | 20.06 | 20.06 | 20.06 | 481 | -0.04(-0.18%) |
Oct 11, 2022 | 20.67 | 20.67 | 19.99 | 20.10 | 1,321 | +0.06(+0.28%) |
Oct 10, 2022 | 20.03 | 20.04 | 20.03 | 20.04 | 1,678 | +0.17(+0.83%) |
Oct 07, 2022 | 20.00 | 20.00 | 19.88 | 19.88 | 2,285 | -0.03(-0.14%) |
Oct 06, 2022 | 20.09 | 20.09 | 19.83 | 19.90 | 1,456 | +0.05(+0.23%) |
Oct 05, 2022 | 19.86 | 19.86 | 19.86 | 19.86 | 1,086 | -0.20(-1.01%) |
Oct 04, 2022 | 20.25 | 20.47 | 20.06 | 20.06 | 6,814 | -0.15(-0.73%) |
Oct 03, 2022 | 20.28 | 20.71 | 20.21 | 20.21 | 3,408 | +0.15(+0.74%) |
Sep 30, 2022 | 20.03 | 20.37 | 20.03 | 20.06 | 4,130 | -0.02(-0.09%) |
Sep 29, 2022 | 20.60 | 20.67 | 20.04 | 20.08 | 2,328 | -0.35(-1.71%) |
Sep 28, 2022 | 19.85 | 20.59 | 19.85 | 20.43 | 4,221 | +0.18(+0.91%) |
Sep 27, 2022 | 20.01 | 20.25 | 20.01 | 20.25 | 1,793 | +0.03(+0.14%) |
Sep 26, 2022 | 20.47 | 20.85 | 20.22 | 20.22 | 4,099 | -0.77(-3.65%) |
Sep 23, 2022 | 20.78 | 20.98 | 20.59 | 20.98 | 4,180 | +0.06(+0.26%) |
Sep 22, 2022 | 21.05 | 21.05 | 20.64 | 20.93 | 2,966 | -0.05(-0.22%) |
Sep 21, 2022 | 20.40 | 20.97 | 20.24 | 20.97 | 3,429 | +0.39(+1.88%) |
Sep 20, 2022 | 20.33 | 20.93 | 20.28 | 20.59 | 2,122 | +0.03(+0.13%) |
Sep 19, 2022 | 21.04 | 21.04 | 20.30 | 20.56 | 13,985 | -1.02(-4.74%) |
Sep 16, 2022 | 20.13 | 21.58 | 20.13 | 21.58 | 55,114 | +1.71(+8.58%) |
Sep 15, 2022 | 19.88 | 19.88 | 19.88 | 19.88 | 338 | -0.13(-0.65%) |
Sep 14, 2022 | 20.01 | 20.01 | 19.82 | 20.01 | 6,733 | -0.26(-1.27%) |
Sep 13, 2022 | 19.89 | 20.41 | 19.89 | 20.26 | 12,514 | -0.02(-0.09%) |
Sep 12, 2022 | 20.27 | 20.37 | 20.27 | 20.28 | 2,656 | +0.00(+0.00%) |
Sep 09, 2022 | 20.17 | 20.28 | 20.17 | 20.28 | 1,513 | +0.00(+0.00%) |
Sep 08, 2022 | 20.10 | 20.63 | 20.08 | 20.28 | 2,797 | -0.15(-0.72%) |
Sep 07, 2022 | 20.44 | 20.69 | 20.43 | 20.43 | 497 | -0.13(-0.63%) |
Sep 06, 2022 | 20.10 | 20.56 | 20.10 | 20.56 | 2,877 | +0.28(+1.37%) |
Sep 02, 2022 | 19.94 | 20.28 | 19.94 | 20.28 | 899 | +0.18(+0.91%) |
Sep 01, 2022 | 20.20 | 20.94 | 19.92 | 20.10 | 6,905 | +0.00(+0.00%) |
Aug 31, 2022 | 20.25 | 20.52 | 20.10 | 20.10 | 4,267 | +0.00(+0.00%) |
Aug 30, 2022 | 20.28 | 20.37 | 20.05 | 20.10 | 11,752 | -0.05(-0.23%) |
Aug 29, 2022 | 20.10 | 20.28 | 20.01 | 20.14 | 2,512 | +0.05(+0.23%) |
Aug 26, 2022 | 20.11 | 20.12 | 19.88 | 20.10 | 12,620 | -0.17(-0.82%) |
Aug 25, 2022 | 20.13 | 20.26 | 19.98 | 20.26 | 887 | +0.18(+0.87%) |
Aug 24, 2022 | 20.36 | 20.36 | 20.09 | 20.09 | 1,435 | -0.42(-2.05%) |
Aug 23, 2022 | 20.24 | 20.51 | 19.92 | 20.51 | 1,023 | +0.00(+0.02%) |
Aug 22, 2022 | 20.42 | 20.50 | 20.26 | 20.50 | 708 | +0.00(+0.00%) |
Aug 19, 2022 | 20.37 | 20.50 | 20.27 | 20.50 | 2,337 | +0.29(+1.46%) |
Aug 18, 2022 | 20.34 | 20.34 | 20.21 | 20.21 | 602 | -0.13(-0.63%) |
Aug 17, 2022 | 20.56 | 20.56 | 20.34 | 20.34 | 679 | +0.01(+0.05%) |
Aug 16, 2022 | 20.32 | 20.61 | 20.32 | 20.33 | 3,456 | -0.10(-0.49%) |
Aug 15, 2022 | 20.34 | 20.43 | 20.34 | 20.43 | 2,902 | -0.04(-0.18%) |
Aug 12, 2022 | 20.36 | 20.48 | 20.36 | 20.46 | 950 | -0.05(-0.27%) |
Aug 11, 2022 | 20.57 | 20.57 | 20.37 | 20.52 | 3,678 | -0.14(-0.66%) |
Aug 10, 2022 | 20.36 | 20.70 | 20.36 | 20.66 | 6,844 | +0.04(+0.18%) |
Aug 09, 2022 | 20.31 | 20.62 | 20.31 | 20.62 | 1,151 | -0.14(-0.66%) |
Aug 08, 2022 | 20.93 | 20.98 | 20.53 | 20.76 | 12,655 | -0.37(-1.77%) |
Aug 05, 2022 | 21.09 | 21.13 | 20.53 | 21.13 | 1,570 | -0.03(-0.13%) |
Aug 04, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 430 | +0.16(+0.74%) |
Aug 03, 2022 | 21.43 | 21.43 | 21.00 | 21.00 | 629 | -0.25(-1.16%) |
Aug 02, 2022 | 21.22 | 21.45 | 20.75 | 21.25 | 6,484 | -0.18(-0.85%) |