Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.81 | 17.81 | 17.59 | 17.73 | 762,536 | -0.04(-0.20%) |
Oct 28, 2022 | 17.64 | 17.76 | 17.61 | 17.76 | 652,933 | +0.18(+1.03%) |
Oct 27, 2022 | 17.77 | 17.77 | 17.58 | 17.58 | 523,666 | -0.05(-0.31%) |
Oct 26, 2022 | 17.59 | 17.77 | 17.53 | 17.64 | 766,807 | +0.04(+0.21%) |
Oct 25, 2022 | 17.42 | 17.60 | 17.42 | 17.60 | 834,871 | +0.25(+1.46%) |
Oct 24, 2022 | 17.31 | 17.42 | 17.27 | 17.35 | 589,185 | +0.03(+0.16%) |
Oct 21, 2022 | 17.35 | 17.40 | 17.23 | 17.32 | 950,338 | -0.05(-0.31%) |
Oct 20, 2022 | 17.65 | 17.65 | 17.36 | 17.37 | 634,610 | -0.31(-1.74%) |
Oct 19, 2022 | 17.66 | 17.72 | 17.56 | 17.68 | 817,724 | -0.08(-0.46%) |
Oct 18, 2022 | 17.81 | 17.84 | 17.71 | 17.76 | 655,416 | +0.05(+0.25%) |
Oct 17, 2022 | 17.79 | 17.92 | 17.71 | 17.72 | 588,355 | +0.02(+0.10%) |
Oct 14, 2022 | 17.83 | 17.86 | 17.68 | 17.70 | 816,520 | -0.09(-0.51%) |
Oct 13, 2022 | 17.65 | 17.83 | 17.50 | 17.79 | 693,511 | -0.03(-0.15%) |
Oct 12, 2022 | 17.96 | 17.96 | 17.77 | 17.82 | 1,043,575 | -0.16(-0.90%) |
Oct 11, 2022 | 18.04 | 18.09 | 17.89 | 17.98 | 717,071 | -0.08(-0.45%) |
Oct 10, 2022 | 18.38 | 18.38 | 18.00 | 18.06 | 889,532 | -0.14(-0.74%) |
Oct 07, 2022 | 18.30 | 18.30 | 18.17 | 18.20 | 671,466 | -0.16(-0.89%) |
Oct 06, 2022 | 18.47 | 18.52 | 18.33 | 18.36 | 605,008 | -0.12(-0.64%) |
Oct 05, 2022 | 18.57 | 18.63 | 18.47 | 18.48 | 486,753 | -0.20(-1.09%) |
Oct 04, 2022 | 18.65 | 18.80 | 18.61 | 18.68 | 1,061,057 | +0.09(+0.48%) |
Oct 03, 2022 | 18.51 | 18.69 | 18.51 | 18.59 | 666,472 | +0.16(+0.88%) |
Sep 30, 2022 | 18.44 | 18.53 | 18.33 | 18.43 | 2,496,991 | +0.00(+0.00%) |
Sep 29, 2022 | 18.45 | 18.54 | 18.21 | 18.43 | 885,258 | -0.12(-0.63%) |
Sep 28, 2022 | 18.45 | 18.57 | 18.27 | 18.54 | 1,184,755 | +0.26(+1.42%) |
Sep 27, 2022 | 18.30 | 18.45 | 18.17 | 18.28 | 13,369,910 | -0.01(-0.05%) |
Sep 26, 2022 | 18.21 | 18.35 | 18.17 | 18.29 | 641,960 | +0.00(+0.00%) |
Sep 23, 2022 | 18.52 | 18.52 | 18.25 | 18.29 | 1,085,543 | -0.28(-1.50%) |
Sep 22, 2022 | 18.72 | 18.72 | 18.51 | 18.57 | 586,419 | -0.19(-1.01%) |
Sep 21, 2022 | 18.73 | 18.86 | 18.69 | 18.76 | 661,481 | +0.10(+0.53%) |
Sep 20, 2022 | 18.75 | 18.77 | 18.66 | 18.66 | 503,235 | -0.21(-1.10%) |
Sep 19, 2022 | 18.85 | 18.88 | 18.75 | 18.87 | 574,065 | -0.04(-0.24%) |
Sep 16, 2022 | 18.87 | 18.91 | 18.76 | 18.91 | 502,856 | +0.03(+0.14%) |
Sep 15, 2022 | 19.02 | 19.10 | 18.89 | 18.89 | 1,257,256 | -0.13(-0.66%) |
Sep 14, 2022 | 19.05 | 19.11 | 18.95 | 19.01 | 788,990 | -0.01(-0.05%) |
Sep 13, 2022 | 18.99 | 19.10 | 18.91 | 19.02 | 1,433,376 | -0.22(-1.17%) |
Sep 12, 2022 | 19.15 | 19.28 | 19.12 | 19.25 | 363,660 | +0.16(+0.85%) |
Sep 09, 2022 | 18.94 | 19.12 | 18.94 | 19.08 | 638,286 | +0.18(+0.95%) |
Sep 08, 2022 | 18.97 | 19.06 | 18.88 | 18.90 | 458,792 | -0.11(-0.57%) |
Sep 07, 2022 | 18.89 | 19.02 | 18.85 | 19.01 | 632,252 | +0.16(+0.86%) |
Sep 06, 2022 | 19.02 | 19.05 | 18.81 | 18.85 | 466,264 | -0.22(-1.15%) |
Sep 02, 2022 | 19.08 | 19.12 | 18.96 | 19.07 | 697,481 | +0.07(+0.38%) |
Sep 01, 2022 | 19.06 | 19.06 | 18.87 | 19.00 | 436,509 | -0.09(-0.47%) |
Aug 31, 2022 | 19.27 | 19.31 | 19.05 | 19.09 | 610,822 | -0.09(-0.47%) |
Aug 30, 2022 | 19.32 | 19.37 | 19.16 | 19.18 | 460,010 | -0.12(-0.60%) |
Aug 29, 2022 | 19.28 | 19.35 | 19.24 | 19.29 | 1,648,977 | -0.05(-0.28%) |
Aug 26, 2022 | 19.53 | 19.58 | 19.33 | 19.35 | 492,843 | -0.21(-1.10%) |
Aug 25, 2022 | 19.38 | 19.59 | 19.31 | 19.56 | 1,281,327 | +0.30(+1.58%) |
Aug 24, 2022 | 19.21 | 19.37 | 19.13 | 19.26 | 1,754,504 | +0.10(+0.51%) |
Aug 23, 2022 | 19.56 | 19.66 | 18.82 | 19.16 | 21,772,450 | -0.36(-1.83%) |
Aug 22, 2022 | 19.74 | 19.74 | 19.50 | 19.52 | 538,221 | -0.23(-1.18%) |
Aug 19, 2022 | 19.91 | 19.96 | 19.74 | 19.75 | 440,987 | -0.23(-1.16%) |
Aug 18, 2022 | 20.03 | 20.03 | 19.91 | 19.98 | 383,406 | +0.00(+0.00%) |
Aug 17, 2022 | 20.16 | 20.29 | 19.94 | 19.98 | 681,132 | -0.27(-1.32%) |
Aug 16, 2022 | 20.27 | 20.29 | 20.18 | 20.25 | 369,988 | -0.03(-0.13%) |
Aug 15, 2022 | 20.24 | 20.31 | 20.21 | 20.28 | 420,528 | -0.01(-0.04%) |
Aug 12, 2022 | 20.26 | 20.29 | 20.12 | 20.29 | 676,132 | +0.14(+0.71%) |
Aug 11, 2022 | 20.24 | 20.31 | 20.12 | 20.14 | 624,042 | -0.03(-0.13%) |
Aug 10, 2022 | 20.04 | 20.29 | 20.04 | 20.17 | 1,746,517 | +0.12(+0.58%) |
Aug 09, 2022 | 20.27 | 20.27 | 19.96 | 20.05 | 413,679 | -0.23(-1.15%) |
Aug 08, 2022 | 20.35 | 20.36 | 20.22 | 20.29 | 611,652 | +0.07(+0.35%) |
Aug 05, 2022 | 20.38 | 20.38 | 20.17 | 20.21 | 681,257 | -0.25(-1.22%) |
Aug 04, 2022 | 20.42 | 20.50 | 20.36 | 20.46 | 1,022,607 | +0.00(+0.00%) |
Aug 03, 2022 | 20.35 | 20.47 | 20.30 | 20.46 | 1,601,944 | +0.16(+0.77%) |
Aug 02, 2022 | 19.95 | 20.39 | 19.92 | 20.31 | 18,650,580 | +0.28(+1.42%) |