Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.90 | 17.90 | 17.69 | 17.82 | 758,434 | -0.04(-0.20%) |
Oct 28, 2022 | 17.73 | 17.86 | 17.70 | 17.86 | 649,420 | +0.18(+1.03%) |
Oct 27, 2022 | 17.87 | 17.87 | 17.68 | 17.68 | 520,849 | -0.05(-0.31%) |
Oct 26, 2022 | 17.69 | 17.87 | 17.62 | 17.73 | 762,683 | +0.04(+0.21%) |
Oct 25, 2022 | 17.51 | 17.70 | 17.51 | 17.70 | 830,380 | +0.25(+1.46%) |
Oct 24, 2022 | 17.40 | 17.51 | 17.37 | 17.44 | 586,015 | +0.03(+0.16%) |
Oct 21, 2022 | 17.44 | 17.50 | 17.32 | 17.41 | 945,226 | -0.05(-0.31%) |
Oct 20, 2022 | 17.75 | 17.75 | 17.45 | 17.47 | 631,196 | -0.31(-1.74%) |
Oct 19, 2022 | 17.76 | 17.81 | 17.66 | 17.78 | 813,325 | -0.08(-0.46%) |
Oct 18, 2022 | 17.90 | 17.94 | 17.80 | 17.86 | 651,891 | +0.05(+0.25%) |
Oct 17, 2022 | 17.89 | 18.01 | 17.80 | 17.81 | 585,190 | +0.02(+0.10%) |
Oct 14, 2022 | 17.92 | 17.96 | 17.78 | 17.80 | 812,128 | -0.09(-0.51%) |
Oct 13, 2022 | 17.75 | 17.93 | 17.60 | 17.89 | 689,780 | -0.03(-0.15%) |
Oct 12, 2022 | 18.06 | 18.06 | 17.87 | 17.91 | 1,037,962 | -0.16(-0.90%) |
Oct 11, 2022 | 18.14 | 18.19 | 17.99 | 18.08 | 713,214 | -0.08(-0.45%) |
Oct 10, 2022 | 18.48 | 18.48 | 18.09 | 18.16 | 884,748 | -0.14(-0.74%) |
Oct 07, 2022 | 18.39 | 18.39 | 18.27 | 18.29 | 667,854 | -0.16(-0.89%) |
Oct 06, 2022 | 18.57 | 18.62 | 18.43 | 18.46 | 601,754 | -0.12(-0.64%) |
Oct 05, 2022 | 18.67 | 18.73 | 18.57 | 18.58 | 484,134 | -0.20(-1.09%) |
Oct 04, 2022 | 18.75 | 18.90 | 18.71 | 18.78 | 1,055,349 | +0.09(+0.48%) |
Oct 03, 2022 | 18.61 | 18.79 | 18.61 | 18.69 | 662,887 | +0.16(+0.88%) |
Sep 30, 2022 | 18.54 | 18.63 | 18.43 | 18.53 | 2,483,560 | +0.00(+0.00%) |
Sep 29, 2022 | 18.55 | 18.64 | 18.31 | 18.53 | 880,497 | -0.12(-0.63%) |
Sep 28, 2022 | 18.55 | 18.67 | 18.36 | 18.64 | 1,178,382 | +0.26(+1.42%) |
Sep 27, 2022 | 18.40 | 18.55 | 18.27 | 18.38 | 13,297,992 | -0.01(-0.05%) |
Sep 26, 2022 | 18.31 | 18.45 | 18.27 | 18.39 | 638,507 | +0.00(+0.00%) |
Sep 23, 2022 | 18.62 | 18.62 | 18.35 | 18.39 | 1,079,704 | -0.28(-1.50%) |
Sep 22, 2022 | 18.83 | 18.83 | 18.61 | 18.67 | 583,265 | -0.19(-1.01%) |
Sep 21, 2022 | 18.83 | 18.96 | 18.79 | 18.86 | 657,923 | +0.10(+0.53%) |
Sep 20, 2022 | 18.85 | 18.87 | 18.76 | 18.76 | 500,528 | -0.21(-1.09%) |
Sep 19, 2022 | 18.95 | 18.98 | 18.85 | 18.97 | 570,977 | -0.05(-0.24%) |
Sep 16, 2022 | 18.97 | 19.02 | 18.86 | 19.02 | 500,151 | +0.03(+0.14%) |
Sep 15, 2022 | 19.12 | 19.20 | 18.99 | 18.99 | 1,250,493 | -0.13(-0.66%) |
Sep 14, 2022 | 19.15 | 19.21 | 19.05 | 19.11 | 784,746 | -0.01(-0.05%) |
Sep 13, 2022 | 19.10 | 19.20 | 19.01 | 19.12 | 1,425,666 | -0.23(-1.17%) |
Sep 12, 2022 | 19.25 | 19.39 | 19.22 | 19.35 | 361,704 | +0.16(+0.85%) |
Sep 09, 2022 | 19.04 | 19.22 | 19.04 | 19.19 | 634,853 | +0.18(+0.95%) |
Sep 08, 2022 | 19.07 | 19.16 | 18.99 | 19.01 | 456,324 | -0.11(-0.57%) |
Sep 07, 2022 | 19.00 | 19.12 | 18.95 | 19.11 | 628,851 | +0.16(+0.86%) |
Sep 06, 2022 | 19.12 | 19.15 | 18.92 | 18.95 | 463,756 | -0.22(-1.15%) |
Sep 02, 2022 | 19.18 | 19.23 | 19.07 | 19.17 | 693,730 | +0.07(+0.38%) |
Sep 01, 2022 | 19.16 | 19.16 | 18.98 | 19.10 | 434,161 | -0.09(-0.47%) |
Aug 31, 2022 | 19.37 | 19.42 | 19.16 | 19.19 | 607,537 | -0.09(-0.47%) |
Aug 30, 2022 | 19.42 | 19.48 | 19.26 | 19.28 | 457,535 | -0.12(-0.60%) |
Aug 29, 2022 | 19.39 | 19.45 | 19.34 | 19.40 | 1,640,107 | -0.05(-0.28%) |
Aug 26, 2022 | 19.64 | 19.69 | 19.43 | 19.45 | 490,192 | -0.22(-1.10%) |
Aug 25, 2022 | 19.49 | 19.69 | 19.41 | 19.67 | 1,274,434 | +0.31(+1.58%) |
Aug 24, 2022 | 19.32 | 19.48 | 19.24 | 19.36 | 1,745,067 | +0.10(+0.51%) |
Aug 23, 2022 | 19.67 | 19.77 | 18.92 | 19.26 | 21,655,334 | -0.36(-1.83%) |
Aug 22, 2022 | 19.85 | 19.85 | 19.60 | 19.62 | 535,326 | -0.23(-1.18%) |
Aug 19, 2022 | 20.02 | 20.07 | 19.85 | 19.86 | 438,615 | -0.23(-1.16%) |
Aug 18, 2022 | 20.13 | 20.13 | 20.02 | 20.09 | 381,344 | +0.00(+0.00%) |
Aug 17, 2022 | 20.27 | 20.40 | 20.05 | 20.09 | 677,468 | -0.27(-1.32%) |
Aug 16, 2022 | 20.38 | 20.40 | 20.29 | 20.36 | 367,998 | -0.03(-0.13%) |
Aug 15, 2022 | 20.35 | 20.42 | 20.32 | 20.39 | 418,266 | -0.01(-0.04%) |
Aug 12, 2022 | 20.37 | 20.40 | 20.23 | 20.40 | 672,495 | +0.14(+0.71%) |
Aug 11, 2022 | 20.35 | 20.42 | 20.22 | 20.25 | 620,685 | -0.03(-0.13%) |
Aug 10, 2022 | 20.15 | 20.40 | 20.15 | 20.28 | 1,737,122 | +0.12(+0.58%) |
Aug 09, 2022 | 20.38 | 20.38 | 20.07 | 20.16 | 411,453 | -0.23(-1.15%) |
Aug 08, 2022 | 20.46 | 20.47 | 20.33 | 20.40 | 608,362 | +0.07(+0.35%) |
Aug 05, 2022 | 20.49 | 20.49 | 20.28 | 20.32 | 677,593 | -0.25(-1.22%) |
Aug 04, 2022 | 20.53 | 20.61 | 20.47 | 20.58 | 1,017,106 | +0.00(+0.00%) |
Aug 03, 2022 | 20.46 | 20.58 | 20.41 | 20.58 | 1,593,327 | +0.16(+0.77%) |
Aug 02, 2022 | 20.06 | 20.50 | 20.02 | 20.42 | 18,550,256 | +0.29(+1.42%) |