Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.33 | 18.35 | 18.11 | 18.21 | 79,373 | -0.06(-0.34%) |
Oct 28, 2022 | 18.01 | 18.37 | 17.97 | 18.27 | 76,120 | +0.31(+1.75%) |
Oct 27, 2022 | 17.81 | 18.06 | 17.81 | 17.96 | 62,543 | +0.23(+1.32%) |
Oct 26, 2022 | 17.80 | 17.95 | 17.65 | 17.72 | 101,117 | -0.05(-0.25%) |
Oct 25, 2022 | 17.59 | 17.88 | 17.59 | 17.77 | 71,479 | +0.29(+1.65%) |
Oct 24, 2022 | 17.40 | 17.58 | 17.33 | 17.48 | 73,377 | +0.17(+0.99%) |
Oct 21, 2022 | 17.27 | 17.45 | 17.20 | 17.31 | 65,589 | -0.01(-0.05%) |
Oct 20, 2022 | 17.45 | 17.56 | 17.27 | 17.32 | 47,830 | -0.16(-0.93%) |
Oct 19, 2022 | 17.66 | 17.66 | 17.40 | 17.48 | 32,388 | -0.22(-1.27%) |
Oct 18, 2022 | 17.74 | 17.83 | 17.56 | 17.71 | 40,403 | +0.24(+1.39%) |
Oct 17, 2022 | 17.35 | 17.57 | 17.35 | 17.46 | 38,741 | +0.35(+2.05%) |
Oct 14, 2022 | 17.47 | 17.65 | 17.11 | 17.11 | 66,962 | -0.33(-1.91%) |
Oct 13, 2022 | 16.95 | 17.57 | 16.84 | 17.45 | 76,964 | +0.23(+1.36%) |
Oct 12, 2022 | 17.58 | 17.58 | 17.17 | 17.21 | 60,778 | -0.37(-2.09%) |
Oct 11, 2022 | 17.52 | 17.67 | 17.21 | 17.58 | 60,540 | +0.03(+0.15%) |
Oct 10, 2022 | 17.74 | 17.74 | 17.55 | 17.55 | 55,897 | -0.18(-1.01%) |
Oct 07, 2022 | 18.10 | 18.41 | 17.66 | 17.73 | 110,713 | -0.57(-3.13%) |
Oct 06, 2022 | 18.52 | 18.59 | 18.19 | 18.30 | 48,672 | -0.21(-1.11%) |
Oct 05, 2022 | 18.65 | 18.69 | 18.24 | 18.51 | 58,284 | -0.24(-1.26%) |
Oct 04, 2022 | 18.44 | 18.83 | 18.41 | 18.74 | 42,522 | +0.57(+3.12%) |
Oct 03, 2022 | 18.05 | 18.30 | 17.94 | 18.18 | 66,872 | +0.24(+1.35%) |
Sep 30, 2022 | 18.05 | 18.32 | 17.90 | 17.93 | 54,743 | -0.11(-0.59%) |
Sep 29, 2022 | 18.41 | 18.41 | 17.96 | 18.04 | 57,174 | -0.47(-2.56%) |
Sep 28, 2022 | 18.07 | 18.72 | 18.01 | 18.52 | 62,063 | +0.45(+2.47%) |
Sep 27, 2022 | 18.39 | 18.52 | 17.90 | 18.07 | 109,245 | -0.30(-1.65%) |
Sep 26, 2022 | 18.79 | 18.86 | 18.34 | 18.37 | 65,250 | -0.61(-3.20%) |
Sep 23, 2022 | 19.23 | 19.32 | 18.87 | 18.98 | 71,663 | -0.59(-3.02%) |
Sep 22, 2022 | 19.73 | 19.79 | 19.48 | 19.57 | 46,288 | -0.19(-0.95%) |
Sep 21, 2022 | 20.13 | 20.22 | 19.76 | 19.76 | 42,096 | -0.35(-1.73%) |
Sep 20, 2022 | 20.38 | 20.38 | 20.04 | 20.11 | 31,784 | -0.32(-1.58%) |
Sep 19, 2022 | 20.39 | 20.65 | 20.17 | 20.43 | 64,499 | -0.22(-1.08%) |
Sep 16, 2022 | 20.74 | 20.85 | 20.51 | 20.65 | 67,965 | -0.36(-1.70%) |
Sep 15, 2022 | 20.99 | 21.08 | 20.81 | 21.01 | 30,878 | +0.06(+0.30%) |
Sep 14, 2022 | 20.90 | 21.16 | 20.89 | 20.95 | 32,668 | +0.05(+0.22%) |
Sep 13, 2022 | 21.01 | 21.20 | 20.78 | 20.90 | 47,714 | -0.20(-0.93%) |
Sep 12, 2022 | 21.22 | 21.34 | 21.01 | 21.10 | 58,533 | +0.04(+0.17%) |
Sep 09, 2022 | 21.05 | 21.33 | 20.93 | 21.06 | 55,113 | +0.07(+0.34%) |
Sep 08, 2022 | 21.13 | 21.20 | 20.86 | 20.99 | 67,176 | -0.14(-0.67%) |
Sep 07, 2022 | 20.64 | 21.19 | 20.61 | 21.13 | 48,623 | +0.38(+1.84%) |
Sep 06, 2022 | 21.11 | 21.11 | 20.72 | 20.75 | 64,182 | -0.24(-1.14%) |
Sep 02, 2022 | 21.20 | 21.35 | 20.96 | 20.99 | 64,830 | -0.16(-0.76%) |
Sep 01, 2022 | 20.77 | 21.17 | 20.73 | 21.15 | 66,567 | +0.25(+1.19%) |
Aug 31, 2022 | 20.80 | 20.93 | 20.69 | 20.90 | 83,833 | +0.16(+0.77%) |
Aug 30, 2022 | 21.04 | 21.04 | 20.70 | 20.74 | 38,585 | -0.28(-1.31%) |
Aug 29, 2022 | 20.94 | 21.19 | 20.91 | 21.02 | 64,654 | -0.07(-0.34%) |
Aug 26, 2022 | 21.01 | 21.21 | 20.78 | 21.09 | 65,759 | +0.21(+1.02%) |
Aug 25, 2022 | 20.85 | 21.04 | 20.80 | 20.88 | 36,775 | +0.12(+0.60%) |
Aug 24, 2022 | 21.04 | 21.13 | 20.65 | 20.75 | 45,673 | -0.36(-1.69%) |
Aug 23, 2022 | 21.08 | 21.16 | 21.01 | 21.11 | 25,107 | -0.04(-0.17%) |
Aug 22, 2022 | 21.13 | 21.20 | 21.01 | 21.14 | 28,927 | -0.09(-0.42%) |
Aug 19, 2022 | 21.21 | 21.30 | 21.13 | 21.23 | 28,486 | -0.03(-0.13%) |
Aug 18, 2022 | 21.21 | 21.32 | 21.12 | 21.26 | 36,160 | +0.06(+0.29%) |
Aug 17, 2022 | 21.12 | 21.22 | 20.95 | 21.20 | 68,784 | -0.04(-0.21%) |
Aug 16, 2022 | 21.08 | 21.34 | 21.08 | 21.24 | 39,160 | +0.07(+0.34%) |
Aug 15, 2022 | 20.95 | 21.21 | 20.88 | 21.17 | 55,959 | -0.04(-0.17%) |
Aug 12, 2022 | 21.60 | 21.60 | 21.15 | 21.20 | 54,170 | -0.29(-1.36%) |
Aug 11, 2022 | 21.74 | 21.92 | 20.98 | 21.50 | 127,520 | -0.16(-0.74%) |
Aug 10, 2022 | 21.47 | 21.89 | 21.24 | 21.66 | 91,382 | +0.42(+2.00%) |
Aug 09, 2022 | 21.15 | 21.26 | 21.03 | 21.23 | 51,708 | +0.02(+0.08%) |
Aug 08, 2022 | 20.75 | 21.22 | 20.70 | 21.21 | 71,799 | +0.53(+2.57%) |
Aug 05, 2022 | 20.48 | 20.96 | 20.29 | 20.68 | 91,055 | +0.19(+0.95%) |
Aug 04, 2022 | 20.27 | 20.58 | 20.27 | 20.49 | 39,887 | +0.13(+0.65%) |
Aug 03, 2022 | 20.21 | 20.36 | 20.17 | 20.36 | 43,729 | +0.14(+0.70%) |
Aug 02, 2022 | 20.25 | 20.34 | 20.15 | 20.21 | 52,878 | -0.02(-0.09%) |