Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.04 | 20.49 | 19.91 | 20.29 | 25,620 | +0.03(+0.14%) |
Oct 28, 2022 | 19.75 | 20.34 | 19.75 | 20.26 | 41,301 | +0.63(+3.23%) |
Oct 27, 2022 | 19.66 | 19.79 | 19.50 | 19.62 | 25,936 | +0.15(+0.75%) |
Oct 26, 2022 | 19.74 | 19.78 | 19.42 | 19.48 | 20,099 | -0.09(-0.47%) |
Oct 25, 2022 | 19.57 | 19.82 | 19.37 | 19.57 | 39,489 | -0.12(-0.60%) |
Oct 24, 2022 | 20.00 | 20.48 | 19.58 | 19.69 | 31,352 | -0.03(-0.14%) |
Oct 21, 2022 | 19.75 | 19.85 | 18.84 | 19.71 | 39,591 | +0.88(+4.69%) |
Oct 20, 2022 | 19.50 | 19.50 | 18.72 | 18.83 | 15,090 | -0.38(-1.99%) |
Oct 19, 2022 | 19.18 | 19.40 | 18.90 | 19.21 | 36,310 | -0.05(-0.28%) |
Oct 18, 2022 | 19.57 | 19.71 | 19.09 | 19.27 | 21,846 | -0.19(-0.98%) |
Oct 17, 2022 | 19.35 | 19.55 | 19.12 | 19.46 | 40,636 | +0.33(+1.71%) |
Oct 14, 2022 | 19.39 | 19.40 | 18.92 | 19.13 | 22,867 | -0.17(-0.90%) |
Oct 13, 2022 | 18.76 | 19.30 | 18.57 | 19.30 | 23,252 | +0.78(+4.23%) |
Oct 12, 2022 | 18.41 | 18.69 | 18.41 | 18.52 | 19,496 | -0.03(-0.15%) |
Oct 11, 2022 | 18.59 | 18.81 | 18.41 | 18.55 | 14,853 | -0.21(-1.12%) |
Oct 10, 2022 | 18.87 | 19.06 | 18.66 | 18.76 | 17,650 | +0.10(+0.54%) |
Oct 07, 2022 | 18.82 | 18.83 | 18.53 | 18.66 | 35,502 | -0.14(-0.73%) |
Oct 06, 2022 | 18.87 | 19.02 | 18.75 | 18.80 | 17,420 | -0.09(-0.48%) |
Oct 05, 2022 | 18.73 | 19.00 | 18.66 | 18.89 | 19,071 | -0.03(-0.14%) |
Oct 04, 2022 | 18.28 | 18.99 | 18.28 | 18.91 | 42,059 | +0.74(+4.06%) |
Oct 03, 2022 | 18.13 | 18.20 | 17.95 | 18.18 | 24,196 | +0.20(+1.11%) |
Sep 30, 2022 | 18.36 | 18.41 | 17.86 | 17.98 | 35,553 | -0.27(-1.50%) |
Sep 29, 2022 | 18.19 | 18.43 | 18.10 | 18.25 | 33,048 | -0.06(-0.35%) |
Sep 28, 2022 | 18.21 | 18.49 | 18.20 | 18.31 | 24,848 | +0.11(+0.60%) |
Sep 27, 2022 | 18.48 | 18.48 | 18.20 | 18.20 | 26,842 | -0.18(-0.99%) |
Sep 26, 2022 | 18.38 | 18.65 | 18.25 | 18.39 | 19,295 | +0.12(+0.65%) |
Sep 23, 2022 | 18.34 | 18.44 | 18.20 | 18.27 | 23,473 | -0.22(-1.18%) |
Sep 22, 2022 | 18.68 | 18.70 | 18.49 | 18.49 | 11,908 | -0.29(-1.55%) |
Sep 21, 2022 | 18.97 | 19.02 | 18.66 | 18.78 | 29,250 | -0.09(-0.48%) |
Sep 20, 2022 | 18.76 | 19.10 | 18.70 | 18.87 | 10,990 | -0.14(-0.72%) |
Sep 19, 2022 | 18.66 | 19.16 | 18.66 | 19.00 | 15,311 | +0.17(+0.92%) |
Sep 16, 2022 | 18.60 | 18.97 | 18.43 | 18.83 | 46,690 | +0.16(+0.88%) |
Sep 15, 2022 | 18.71 | 19.03 | 18.67 | 18.67 | 14,345 | -0.07(-0.39%) |
Sep 14, 2022 | 18.93 | 19.01 | 18.66 | 18.74 | 20,423 | -0.15(-0.82%) |
Sep 13, 2022 | 19.18 | 19.40 | 18.72 | 18.90 | 31,609 | -0.42(-2.17%) |
Sep 12, 2022 | 19.49 | 19.49 | 19.25 | 19.31 | 15,286 | +0.03(+0.14%) |
Sep 09, 2022 | 19.10 | 19.45 | 18.89 | 19.29 | 35,906 | +0.23(+1.19%) |
Sep 08, 2022 | 18.92 | 19.30 | 18.84 | 19.06 | 21,687 | +0.00(+0.00%) |
Sep 07, 2022 | 18.75 | 19.13 | 18.64 | 19.06 | 49,855 | +0.25(+1.36%) |
Sep 06, 2022 | 19.66 | 19.66 | 18.77 | 18.80 | 17,910 | -0.23(-1.20%) |
Sep 02, 2022 | 19.23 | 19.50 | 18.93 | 19.03 | 21,942 | +0.06(+0.34%) |
Sep 01, 2022 | 18.91 | 19.15 | 18.72 | 18.97 | 69,973 | +0.11(+0.58%) |
Aug 31, 2022 | 19.18 | 19.23 | 18.86 | 18.86 | 26,163 | -0.32(-1.66%) |
Aug 30, 2022 | 19.44 | 19.93 | 19.12 | 19.18 | 16,373 | -0.17(-0.89%) |
Aug 29, 2022 | 19.62 | 20.04 | 19.34 | 19.35 | 17,030 | -0.22(-1.12%) |
Aug 26, 2022 | 19.68 | 19.77 | 19.48 | 19.57 | 27,243 | -0.23(-1.15%) |
Aug 25, 2022 | 19.56 | 19.91 | 19.56 | 19.80 | 20,998 | +0.28(+1.45%) |
Aug 24, 2022 | 19.70 | 19.71 | 19.30 | 19.51 | 122,577 | -0.20(-1.02%) |
Aug 23, 2022 | 19.93 | 20.06 | 19.60 | 19.71 | 17,269 | -0.18(-0.91%) |
Aug 22, 2022 | 20.09 | 20.09 | 19.75 | 19.90 | 31,754 | -0.25(-1.26%) |
Aug 19, 2022 | 20.27 | 20.44 | 20.05 | 20.15 | 37,824 | -0.25(-1.21%) |
Aug 18, 2022 | 20.53 | 20.62 | 20.34 | 20.40 | 12,376 | -0.20(-0.97%) |
Aug 17, 2022 | 20.71 | 20.79 | 20.36 | 20.60 | 25,312 | -0.13(-0.61%) |
Aug 16, 2022 | 20.67 | 20.92 | 20.66 | 20.72 | 21,967 | -0.03(-0.13%) |
Aug 15, 2022 | 20.55 | 20.84 | 20.37 | 20.75 | 20,867 | +0.16(+0.80%) |
Aug 12, 2022 | 20.28 | 20.59 | 20.08 | 20.59 | 81,171 | +0.20(+0.98%) |
Aug 11, 2022 | 20.21 | 20.39 | 20.12 | 20.39 | 15,946 | +0.33(+1.63%) |
Aug 10, 2022 | 20.09 | 20.24 | 19.96 | 20.06 | 17,895 | +0.13(+0.64%) |
Aug 09, 2022 | 19.85 | 20.01 | 19.78 | 19.93 | 11,974 | +0.05(+0.23%) |
Aug 08, 2022 | 19.96 | 20.05 | 19.69 | 19.89 | 30,629 | -0.02(-0.09%) |
Aug 05, 2022 | 19.52 | 20.05 | 19.52 | 19.91 | 20,099 | +0.05(+0.28%) |
Aug 04, 2022 | 19.78 | 19.91 | 19.66 | 19.85 | 21,953 | -0.02(-0.09%) |
Aug 03, 2022 | 19.82 | 19.89 | 19.64 | 19.87 | 22,438 | +0.04(+0.18%) |
Aug 02, 2022 | 20.01 | 20.05 | 19.75 | 19.83 | 21,854 | -0.31(-1.54%) |