Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.63 | 19.65 | 19.44 | 19.58 | 11,048 | -0.07(-0.35%) |
Oct 28, 2022 | 19.34 | 19.70 | 19.34 | 19.65 | 14,675 | +0.21(+1.10%) |
Oct 27, 2022 | 19.72 | 19.73 | 19.44 | 19.44 | 4,347 | -0.37(-1.88%) |
Oct 26, 2022 | 19.54 | 20.11 | 19.54 | 19.81 | 16,421 | +0.08(+0.40%) |
Oct 25, 2022 | 19.46 | 19.88 | 19.35 | 19.73 | 13,203 | +0.45(+2.32%) |
Oct 24, 2022 | 19.33 | 19.34 | 19.00 | 19.28 | 9,568 | -0.15(-0.77%) |
Oct 21, 2022 | 19.10 | 19.50 | 18.91 | 19.43 | 9,766 | +0.29(+1.51%) |
Oct 20, 2022 | 19.07 | 19.56 | 19.07 | 19.14 | 7,598 | +0.15(+0.79%) |
Oct 19, 2022 | 19.08 | 19.26 | 18.94 | 18.99 | 6,218 | -0.27(-1.39%) |
Oct 18, 2022 | 19.56 | 19.72 | 19.14 | 19.26 | 16,314 | +0.10(+0.51%) |
Oct 17, 2022 | 18.82 | 19.17 | 18.82 | 19.16 | 8,314 | +0.81(+4.39%) |
Oct 14, 2022 | 19.07 | 19.07 | 18.33 | 18.36 | 10,387 | -0.62(-3.25%) |
Oct 13, 2022 | 18.04 | 18.97 | 17.93 | 18.97 | 30,754 | +0.45(+2.42%) |
Oct 12, 2022 | 18.56 | 18.66 | 18.47 | 18.53 | 14,771 | +0.00(+0.00%) |
Oct 11, 2022 | 18.82 | 18.90 | 18.40 | 18.53 | 11,974 | -0.54(-2.82%) |
Oct 10, 2022 | 19.35 | 19.35 | 18.86 | 19.06 | 18,378 | -0.20(-1.03%) |
Oct 07, 2022 | 19.80 | 19.80 | 19.26 | 19.26 | 8,231 | -0.78(-3.87%) |
Oct 06, 2022 | 20.13 | 20.36 | 20.04 | 20.04 | 19,454 | -0.25(-1.25%) |
Oct 05, 2022 | 20.04 | 20.36 | 19.86 | 20.29 | 8,037 | -0.03(-0.17%) |
Oct 04, 2022 | 19.90 | 20.33 | 19.90 | 20.33 | 4,969 | +0.88(+4.50%) |
Oct 03, 2022 | 19.20 | 19.51 | 19.08 | 19.45 | 8,071 | +0.37(+1.93%) |
Sep 30, 2022 | 19.22 | 19.61 | 18.98 | 19.08 | 11,479 | -0.03(-0.16%) |
Sep 29, 2022 | 19.41 | 19.41 | 19.10 | 19.11 | 11,443 | -0.73(-3.66%) |
Sep 28, 2022 | 19.26 | 19.84 | 19.22 | 19.84 | 19,409 | +0.50(+2.57%) |
Sep 27, 2022 | 19.51 | 19.52 | 19.15 | 19.34 | 7,285 | +0.03(+0.15%) |
Sep 26, 2022 | 19.36 | 19.65 | 19.23 | 19.31 | 29,576 | -0.14(-0.72%) |
Sep 23, 2022 | 19.51 | 19.51 | 19.16 | 19.45 | 7,251 | -0.26(-1.31%) |
Sep 22, 2022 | 20.01 | 20.03 | 19.71 | 19.71 | 22,600 | -0.43(-2.13%) |
Sep 21, 2022 | 20.41 | 20.70 | 20.11 | 20.14 | 13,433 | -0.17(-0.83%) |
Sep 20, 2022 | 20.47 | 20.58 | 20.31 | 20.31 | 5,969 | -0.45(-2.16%) |
Sep 19, 2022 | 20.37 | 20.76 | 20.37 | 20.76 | 12,258 | +0.36(+1.76%) |
Sep 16, 2022 | 20.50 | 20.51 | 20.31 | 20.40 | 22,069 | -0.27(-1.30%) |
Sep 15, 2022 | 20.87 | 21.13 | 20.67 | 20.67 | 14,917 | -0.34(-1.61%) |
Sep 14, 2022 | 21.03 | 21.14 | 20.90 | 21.00 | 19,476 | +0.01(+0.05%) |
Sep 13, 2022 | 21.37 | 21.48 | 20.94 | 20.99 | 19,081 | -1.01(-4.57%) |
Sep 12, 2022 | 21.88 | 22.13 | 21.88 | 22.00 | 21,122 | +0.23(+1.05%) |
Sep 09, 2022 | 21.42 | 21.79 | 21.42 | 21.77 | 5,606 | +0.67(+3.16%) |
Sep 08, 2022 | 20.85 | 21.24 | 20.85 | 21.10 | 175,797 | +0.07(+0.33%) |
Sep 07, 2022 | 20.72 | 21.13 | 20.63 | 21.03 | 16,345 | +0.30(+1.46%) |
Sep 06, 2022 | 20.92 | 20.92 | 20.56 | 20.73 | 17,044 | -0.31(-1.49%) |
Sep 02, 2022 | 21.39 | 21.48 | 20.81 | 21.04 | 8,500 | -0.12(-0.59%) |
Sep 01, 2022 | 21.11 | 21.17 | 20.81 | 21.17 | 13,959 | -0.33(-1.55%) |
Aug 31, 2022 | 21.72 | 21.79 | 21.41 | 21.50 | 6,987 | -0.02(-0.09%) |
Aug 30, 2022 | 21.74 | 21.76 | 21.26 | 21.52 | 27,326 | -0.16(-0.73%) |
Aug 29, 2022 | 21.63 | 21.90 | 21.53 | 21.68 | 44,372 | -0.29(-1.31%) |
Aug 26, 2022 | 22.75 | 22.75 | 21.93 | 21.97 | 9,464 | -0.78(-3.41%) |
Aug 25, 2022 | 22.24 | 22.75 | 22.24 | 22.75 | 12,781 | +0.60(+2.70%) |
Aug 24, 2022 | 22.17 | 22.33 | 22.13 | 22.15 | 7,149 | -0.02(-0.09%) |
Aug 23, 2022 | 22.08 | 22.40 | 22.07 | 22.17 | 35,820 | +0.11(+0.50%) |
Aug 22, 2022 | 22.47 | 22.47 | 22.01 | 22.06 | 52,610 | -0.80(-3.48%) |
Aug 19, 2022 | 23.11 | 23.11 | 22.73 | 22.86 | 9,211 | -0.42(-1.80%) |
Aug 18, 2022 | 23.29 | 23.41 | 23.12 | 23.27 | 19,776 | -0.01(-0.04%) |
Aug 17, 2022 | 23.34 | 23.42 | 23.10 | 23.28 | 92,379 | -0.32(-1.35%) |
Aug 16, 2022 | 23.60 | 23.72 | 23.30 | 23.60 | 14,174 | -0.16(-0.67%) |
Aug 15, 2022 | 23.52 | 23.81 | 23.52 | 23.76 | 8,012 | +0.10(+0.42%) |
Aug 12, 2022 | 23.27 | 23.69 | 23.18 | 23.66 | 27,089 | +0.37(+1.58%) |
Aug 11, 2022 | 23.41 | 23.73 | 23.15 | 23.29 | 37,827 | +0.02(+0.09%) |
Aug 10, 2022 | 23.11 | 23.28 | 22.99 | 23.27 | 13,896 | +0.76(+3.36%) |
Aug 09, 2022 | 22.69 | 22.69 | 22.43 | 22.52 | 6,985 | -0.38(-1.65%) |
Aug 08, 2022 | 22.96 | 23.23 | 22.82 | 22.90 | 23,520 | -0.07(-0.30%) |
Aug 05, 2022 | 22.73 | 23.03 | 22.70 | 22.96 | 31,927 | -0.17(-0.73%) |
Aug 04, 2022 | 23.00 | 23.13 | 22.83 | 23.13 | 11,571 | +0.22(+0.96%) |
Aug 03, 2022 | 22.47 | 22.98 | 22.47 | 22.92 | 14,900 | +0.46(+2.04%) |
Aug 02, 2022 | 22.20 | 22.63 | 22.20 | 22.46 | 11,588 | +0.07(+0.31%) |