Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.02 | 19.11 | 18.91 | 18.96 | 54,565 | -0.29(-1.51%) |
Oct 28, 2022 | 18.80 | 19.28 | 18.78 | 19.25 | 43,812 | +0.45(+2.38%) |
Oct 27, 2022 | 18.80 | 19.04 | 18.78 | 18.80 | 87,873 | +0.05(+0.28%) |
Oct 26, 2022 | 18.65 | 18.88 | 18.54 | 18.75 | 59,376 | +0.33(+1.79%) |
Oct 25, 2022 | 17.91 | 18.44 | 17.91 | 18.42 | 35,344 | +0.62(+3.48%) |
Oct 24, 2022 | 17.93 | 17.93 | 17.67 | 17.80 | 29,261 | -0.05(-0.30%) |
Oct 21, 2022 | 17.64 | 17.88 | 17.51 | 17.86 | 41,971 | +0.00(+0.00%) |
Oct 20, 2022 | 17.88 | 18.10 | 17.80 | 17.86 | 30,214 | +0.03(+0.15%) |
Oct 19, 2022 | 17.91 | 17.96 | 17.72 | 17.83 | 130,969 | -0.37(-2.03%) |
Oct 18, 2022 | 18.22 | 18.38 | 18.07 | 18.20 | 114,093 | +0.21(+1.17%) |
Oct 17, 2022 | 17.88 | 18.12 | 17.88 | 17.99 | 20,470 | +0.37(+2.10%) |
Oct 14, 2022 | 18.04 | 18.14 | 17.59 | 17.62 | 38,050 | -0.47(-2.62%) |
Oct 13, 2022 | 17.57 | 18.12 | 17.39 | 18.09 | 62,577 | +0.24(+1.33%) |
Oct 12, 2022 | 17.88 | 17.96 | 17.62 | 17.86 | 42,917 | -0.08(-0.44%) |
Oct 11, 2022 | 17.49 | 18.05 | 17.38 | 17.93 | 75,705 | +0.42(+2.41%) |
Oct 10, 2022 | 17.86 | 17.89 | 17.50 | 17.51 | 72,113 | -0.32(-1.78%) |
Oct 07, 2022 | 17.96 | 18.07 | 17.75 | 17.83 | 44,029 | -0.32(-1.74%) |
Oct 06, 2022 | 18.41 | 18.54 | 18.15 | 18.15 | 29,137 | -0.37(-1.99%) |
Oct 05, 2022 | 18.83 | 18.83 | 18.21 | 18.51 | 69,198 | -0.40(-2.09%) |
Oct 04, 2022 | 18.39 | 18.96 | 18.36 | 18.91 | 49,457 | +0.76(+4.18%) |
Oct 03, 2022 | 18.12 | 18.24 | 17.73 | 18.15 | 52,993 | +0.16(+0.87%) |
Sep 30, 2022 | 17.97 | 18.19 | 17.94 | 17.99 | 35,208 | +0.16(+0.88%) |
Sep 29, 2022 | 18.46 | 18.46 | 17.73 | 17.84 | 69,251 | -0.81(-4.35%) |
Sep 28, 2022 | 18.44 | 18.71 | 18.39 | 18.65 | 103,243 | +0.26(+1.42%) |
Sep 27, 2022 | 18.78 | 18.88 | 18.28 | 18.39 | 73,065 | -0.31(-1.68%) |
Sep 26, 2022 | 19.38 | 19.38 | 18.57 | 18.70 | 95,037 | -0.84(-4.29%) |
Sep 23, 2022 | 19.91 | 19.91 | 19.36 | 19.54 | 103,864 | -0.60(-2.99%) |
Sep 22, 2022 | 20.48 | 20.48 | 20.06 | 20.14 | 75,062 | -0.34(-1.66%) |
Sep 21, 2022 | 20.72 | 20.85 | 20.43 | 20.48 | 71,682 | -0.24(-1.14%) |
Sep 20, 2022 | 20.93 | 20.93 | 20.64 | 20.72 | 24,300 | -0.31(-1.49%) |
Sep 19, 2022 | 20.87 | 21.06 | 20.87 | 21.03 | 51,798 | +0.03(+0.12%) |
Sep 16, 2022 | 20.80 | 21.03 | 20.72 | 21.01 | 26,450 | +0.14(+0.69%) |
Sep 15, 2022 | 21.19 | 21.27 | 20.85 | 20.86 | 31,401 | -0.28(-1.30%) |
Sep 14, 2022 | 21.24 | 21.24 | 21.04 | 21.14 | 32,216 | -0.05(-0.25%) |
Sep 13, 2022 | 21.50 | 21.57 | 21.12 | 21.19 | 93,647 | -0.58(-2.65%) |
Sep 12, 2022 | 21.71 | 21.87 | 21.71 | 21.77 | 55,064 | +0.16(+0.73%) |
Sep 09, 2022 | 21.40 | 21.63 | 21.29 | 21.61 | 33,985 | +0.42(+1.98%) |
Sep 08, 2022 | 21.16 | 21.27 | 21.11 | 21.19 | 57,914 | -0.03(-0.12%) |
Sep 07, 2022 | 21.01 | 21.27 | 20.95 | 21.22 | 24,846 | +0.18(+0.87%) |
Sep 06, 2022 | 21.14 | 21.14 | 20.95 | 21.03 | 38,126 | -0.05(-0.25%) |
Sep 02, 2022 | 21.19 | 21.29 | 20.97 | 21.08 | 47,951 | +0.03(+0.12%) |
Sep 01, 2022 | 21.24 | 21.29 | 20.90 | 21.06 | 79,398 | -0.23(-1.10%) |
Aug 31, 2022 | 21.50 | 21.58 | 21.29 | 21.29 | 84,383 | -0.13(-0.61%) |
Aug 30, 2022 | 21.79 | 21.84 | 21.40 | 21.42 | 35,765 | -0.39(-1.79%) |
Aug 29, 2022 | 21.73 | 21.87 | 21.63 | 21.81 | 25,551 | -0.05(-0.24%) |
Aug 26, 2022 | 22.10 | 22.20 | 21.84 | 21.87 | 50,055 | -0.26(-1.18%) |
Aug 25, 2022 | 21.92 | 22.15 | 21.89 | 22.13 | 43,079 | +0.23(+1.07%) |
Aug 24, 2022 | 21.84 | 21.92 | 21.76 | 21.89 | 35,120 | +0.05(+0.24%) |
Aug 23, 2022 | 21.81 | 21.89 | 21.81 | 21.84 | 24,536 | +0.03(+0.12%) |
Aug 22, 2022 | 22.00 | 22.00 | 21.76 | 21.81 | 60,560 | -0.34(-1.53%) |
Aug 19, 2022 | 22.26 | 22.26 | 22.10 | 22.15 | 44,258 | -0.18(-0.82%) |
Aug 18, 2022 | 22.46 | 22.49 | 22.33 | 22.33 | 126,853 | -0.05(-0.23%) |
Aug 17, 2022 | 22.46 | 22.46 | 22.23 | 22.39 | 43,956 | -0.16(-0.69%) |
Aug 16, 2022 | 22.59 | 22.60 | 22.46 | 22.54 | 32,080 | -0.03(-0.12%) |
Aug 15, 2022 | 22.54 | 22.59 | 22.49 | 22.57 | 21,275 | -0.05(-0.23%) |
Aug 12, 2022 | 22.54 | 22.62 | 22.49 | 22.62 | 42,262 | +0.10(+0.46%) |
Aug 11, 2022 | 22.59 | 22.67 | 22.46 | 22.52 | 49,892 | +0.03(+0.12%) |
Aug 10, 2022 | 22.46 | 22.52 | 22.31 | 22.49 | 30,348 | +0.34(+1.53%) |
Aug 09, 2022 | 22.26 | 22.26 | 22.10 | 22.15 | 29,971 | -0.13(-0.58%) |
Aug 08, 2022 | 22.15 | 22.39 | 22.13 | 22.28 | 49,657 | +0.21(+0.94%) |
Aug 05, 2022 | 22.18 | 22.20 | 21.97 | 22.07 | 71,869 | -0.13(-0.59%) |
Aug 04, 2022 | 22.28 | 22.33 | 22.20 | 22.20 | 28,408 | -0.08(-0.35%) |
Aug 03, 2022 | 22.36 | 22.36 | 22.20 | 22.28 | 55,677 | +0.05(+0.23%) |
Aug 02, 2022 | 22.54 | 22.62 | 22.15 | 22.23 | 78,628 | -0.47(-2.05%) |