Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.13 | 19.20 | 19.04 | 19.10 | 370,761 | -0.09(-0.48%) |
Oct 28, 2022 | 18.79 | 19.21 | 18.79 | 19.19 | 554,263 | +0.44(+2.37%) |
Oct 27, 2022 | 18.76 | 18.93 | 18.71 | 18.75 | 576,264 | +0.12(+0.65%) |
Oct 26, 2022 | 18.61 | 18.74 | 18.52 | 18.63 | 510,317 | +0.13(+0.70%) |
Oct 25, 2022 | 18.20 | 18.52 | 18.19 | 18.50 | 422,878 | +0.24(+1.32%) |
Oct 24, 2022 | 18.23 | 18.33 | 18.13 | 18.26 | 470,379 | +0.16(+0.86%) |
Oct 21, 2022 | 17.78 | 18.14 | 17.75 | 18.10 | 396,938 | +0.37(+2.08%) |
Oct 20, 2022 | 18.02 | 18.09 | 17.68 | 17.73 | 322,811 | -0.25(-1.39%) |
Oct 19, 2022 | 18.08 | 18.15 | 17.84 | 17.98 | 447,799 | -0.17(-0.91%) |
Oct 18, 2022 | 18.19 | 18.29 | 18.02 | 18.15 | 676,268 | +0.21(+1.18%) |
Oct 17, 2022 | 17.92 | 18.04 | 17.89 | 17.94 | 372,219 | +0.25(+1.41%) |
Oct 14, 2022 | 17.97 | 18.11 | 17.63 | 17.69 | 308,459 | -0.22(-1.24%) |
Oct 13, 2022 | 17.20 | 17.95 | 17.10 | 17.91 | 404,446 | +0.56(+3.24%) |
Oct 12, 2022 | 17.45 | 17.50 | 17.34 | 17.35 | 205,325 | -0.14(-0.79%) |
Oct 11, 2022 | 17.29 | 17.64 | 17.28 | 17.48 | 337,564 | +0.10(+0.58%) |
Oct 10, 2022 | 17.35 | 17.52 | 17.32 | 17.38 | 260,987 | +0.07(+0.43%) |
Oct 07, 2022 | 17.62 | 17.62 | 17.23 | 17.31 | 263,261 | -0.37(-2.09%) |
Oct 06, 2022 | 17.92 | 17.92 | 17.63 | 17.68 | 268,933 | -0.23(-1.29%) |
Oct 05, 2022 | 17.90 | 18.00 | 17.76 | 17.91 | 209,996 | -0.17(-0.92%) |
Oct 04, 2022 | 17.77 | 18.09 | 17.76 | 18.07 | 382,796 | +0.48(+2.73%) |
Oct 03, 2022 | 17.37 | 17.66 | 17.27 | 17.59 | 392,680 | +0.44(+2.58%) |
Sep 30, 2022 | 17.40 | 17.48 | 17.12 | 17.15 | 360,064 | -0.24(-1.38%) |
Sep 29, 2022 | 17.71 | 17.71 | 17.32 | 17.39 | 348,179 | -0.39(-2.18%) |
Sep 28, 2022 | 17.61 | 17.87 | 17.52 | 17.78 | 292,433 | +0.28(+1.58%) |
Sep 27, 2022 | 17.86 | 17.90 | 17.42 | 17.50 | 1,817,325 | -0.22(-1.25%) |
Sep 26, 2022 | 17.92 | 17.99 | 17.64 | 17.72 | 395,556 | -0.25(-1.39%) |
Sep 23, 2022 | 18.22 | 18.22 | 17.76 | 17.97 | 864,004 | -0.35(-1.91%) |
Sep 22, 2022 | 18.45 | 18.45 | 18.28 | 18.32 | 367,352 | -0.10(-0.55%) |
Sep 21, 2022 | 18.76 | 18.82 | 18.43 | 18.43 | 278,661 | -0.23(-1.24%) |
Sep 20, 2022 | 18.77 | 18.77 | 18.52 | 18.66 | 267,218 | -0.20(-1.08%) |
Sep 19, 2022 | 18.56 | 18.86 | 18.53 | 18.86 | 293,342 | +0.20(+1.07%) |
Sep 16, 2022 | 18.59 | 18.67 | 18.52 | 18.66 | 296,460 | -0.04(-0.20%) |
Sep 15, 2022 | 18.77 | 18.83 | 18.63 | 18.70 | 248,703 | -0.06(-0.34%) |
Sep 14, 2022 | 18.84 | 18.84 | 18.65 | 18.76 | 329,531 | -0.02(-0.10%) |
Sep 13, 2022 | 19.20 | 19.20 | 18.71 | 18.78 | 294,716 | -0.63(-3.27%) |
Sep 12, 2022 | 19.33 | 19.48 | 19.30 | 19.41 | 268,884 | +0.17(+0.91%) |
Sep 09, 2022 | 19.12 | 19.29 | 19.07 | 19.24 | 262,326 | +0.24(+1.26%) |
Sep 08, 2022 | 18.90 | 19.04 | 18.76 | 19.00 | 306,327 | +0.04(+0.19%) |
Sep 07, 2022 | 18.62 | 18.97 | 18.60 | 18.96 | 247,531 | +0.33(+1.78%) |
Sep 06, 2022 | 18.86 | 18.90 | 18.59 | 18.63 | 320,601 | -0.19(-1.03%) |
Sep 02, 2022 | 19.09 | 19.17 | 18.74 | 18.82 | 349,349 | -0.12(-0.63%) |
Sep 01, 2022 | 18.79 | 18.96 | 18.75 | 18.94 | 393,700 | +0.06(+0.29%) |
Aug 31, 2022 | 19.06 | 19.06 | 18.87 | 18.89 | 300,584 | -0.16(-0.82%) |
Aug 30, 2022 | 19.23 | 19.23 | 19.00 | 19.04 | 1,254,639 | -0.18(-0.96%) |
Aug 29, 2022 | 19.20 | 19.33 | 19.10 | 19.23 | 1,000,775 | -0.06(-0.33%) |
Aug 26, 2022 | 19.75 | 19.75 | 19.28 | 19.29 | 565,334 | -0.40(-2.05%) |
Aug 25, 2022 | 19.54 | 19.70 | 19.51 | 19.70 | 161,447 | +0.19(+0.99%) |
Aug 24, 2022 | 19.55 | 19.56 | 19.43 | 19.50 | 957,065 | -0.06(-0.28%) |
Aug 23, 2022 | 19.62 | 19.64 | 19.54 | 19.56 | 156,802 | -0.06(-0.33%) |
Aug 22, 2022 | 19.85 | 19.85 | 19.58 | 19.62 | 518,615 | -0.35(-1.77%) |
Aug 19, 2022 | 20.05 | 20.05 | 19.92 | 19.98 | 313,106 | -0.09(-0.46%) |
Aug 18, 2022 | 20.12 | 20.12 | 19.96 | 20.07 | 161,844 | +0.01(+0.05%) |
Aug 17, 2022 | 20.07 | 20.13 | 19.97 | 20.06 | 271,807 | -0.11(-0.55%) |
Aug 16, 2022 | 20.00 | 20.22 | 20.00 | 20.17 | 211,308 | +0.12(+0.59%) |
Aug 15, 2022 | 19.88 | 20.05 | 19.80 | 20.05 | 344,503 | +0.08(+0.41%) |
Aug 12, 2022 | 19.78 | 19.97 | 19.75 | 19.97 | 342,386 | +0.29(+1.49%) |
Aug 11, 2022 | 19.59 | 19.80 | 19.59 | 19.67 | 465,008 | +0.15(+0.75%) |
Aug 10, 2022 | 19.50 | 19.56 | 19.47 | 19.53 | 387,856 | +0.22(+1.14%) |
Aug 09, 2022 | 19.26 | 19.32 | 19.23 | 19.31 | 179,771 | +0.09(+0.48%) |
Aug 08, 2022 | 19.16 | 19.35 | 19.16 | 19.22 | 182,042 | +0.08(+0.43%) |
Aug 05, 2022 | 19.11 | 19.13 | 19.01 | 19.13 | 330,687 | +0.02(+0.10%) |
Aug 04, 2022 | 19.27 | 19.27 | 19.10 | 19.12 | 333,340 | -0.16(-0.86%) |
Aug 03, 2022 | 19.30 | 19.33 | 19.12 | 19.28 | 556,724 | +0.05(+0.24%) |
Aug 02, 2022 | 19.48 | 19.48 | 19.22 | 19.23 | 231,969 | -0.21(-1.08%) |