Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.53 | 17.70 | 17.41 | 17.69 | 9,303 | -0.19(-1.06%) |
Oct 28, 2022 | 17.95 | 18.01 | 17.81 | 17.87 | 43,524 | -0.54(-2.91%) |
Oct 27, 2022 | 18.34 | 18.54 | 18.16 | 18.41 | 58,335 | -0.41(-2.19%) |
Oct 26, 2022 | 18.30 | 18.97 | 18.30 | 18.82 | 13,712 | +1.34(+7.64%) |
Oct 25, 2022 | 17.42 | 17.58 | 17.41 | 17.49 | 7,194 | -0.07(-0.40%) |
Oct 24, 2022 | 17.79 | 17.79 | 17.37 | 17.56 | 25,304 | -1.23(-6.55%) |
Oct 21, 2022 | 18.61 | 18.79 | 18.60 | 18.79 | 5,591 | +0.29(+1.56%) |
Oct 20, 2022 | 18.55 | 18.77 | 18.46 | 18.50 | 24,015 | +0.18(+0.98%) |
Oct 19, 2022 | 18.58 | 18.59 | 18.32 | 18.32 | 4,383 | -0.78(-4.11%) |
Oct 18, 2022 | 19.19 | 19.20 | 18.93 | 19.11 | 7,859 | +0.23(+1.21%) |
Oct 17, 2022 | 18.73 | 18.97 | 18.73 | 18.88 | 20,469 | +0.40(+2.15%) |
Oct 14, 2022 | 18.46 | 18.95 | 18.28 | 18.48 | 75,188 | +1.01(+5.80%) |
Oct 13, 2022 | 16.94 | 17.47 | 16.93 | 17.47 | 5,717 | +0.57(+3.35%) |
Oct 12, 2022 | 16.81 | 16.97 | 16.75 | 16.90 | 20,666 | +0.13(+0.77%) |
Oct 11, 2022 | 16.95 | 16.98 | 16.74 | 16.77 | 23,296 | -0.36(-2.12%) |
Oct 10, 2022 | 17.37 | 17.37 | 17.05 | 17.13 | 18,870 | -0.79(-4.40%) |
Oct 07, 2022 | 17.86 | 18.02 | 17.76 | 17.92 | 110,593 | -0.07(-0.39%) |
Oct 06, 2022 | 18.02 | 18.11 | 17.99 | 17.99 | 5,105 | -0.25(-1.36%) |
Oct 05, 2022 | 18.19 | 18.24 | 18.10 | 18.24 | 3,306 | -0.11(-0.60%) |
Oct 04, 2022 | 17.92 | 18.35 | 17.90 | 18.35 | 5,080 | +0.75(+4.29%) |
Oct 03, 2022 | 17.52 | 17.63 | 17.46 | 17.60 | 22,987 | +0.00(+0.00%) |
Sep 30, 2022 | 17.61 | 17.70 | 17.60 | 17.60 | 4,942 | -0.03(-0.17%) |
Sep 29, 2022 | 17.61 | 17.63 | 17.48 | 17.63 | 7,142 | -0.05(-0.28%) |
Sep 28, 2022 | 17.19 | 17.71 | 17.19 | 17.68 | 25,081 | +0.31(+1.77%) |
Sep 27, 2022 | 17.38 | 17.61 | 17.30 | 17.37 | 5,821 | +0.58(+3.43%) |
Sep 26, 2022 | 16.80 | 16.87 | 16.69 | 16.79 | 14,117 | +0.12(+0.71%) |
Sep 23, 2022 | 16.76 | 16.78 | 16.55 | 16.67 | 73,927 | -0.39(-2.27%) |
Sep 22, 2022 | 17.16 | 17.16 | 16.96 | 17.06 | 3,394 | -0.28(-1.59%) |
Sep 21, 2022 | 17.39 | 17.51 | 17.34 | 17.34 | 160,852 | -0.56(-3.14%) |
Sep 20, 2022 | 17.93 | 17.99 | 17.90 | 17.90 | 13,158 | -0.15(-0.81%) |
Sep 19, 2022 | 18.05 | 18.06 | 17.90 | 18.04 | 18,639 | -0.28(-1.52%) |
Sep 16, 2022 | 18.64 | 18.64 | 18.29 | 18.32 | 5,080 | -0.54(-2.84%) |
Sep 15, 2022 | 18.84 | 18.89 | 18.75 | 18.86 | 5,168 | -0.05(-0.26%) |
Sep 14, 2022 | 18.91 | 18.97 | 18.82 | 18.91 | 50,132 | +0.00(+0.00%) |
Sep 13, 2022 | 19.07 | 19.12 | 18.87 | 18.91 | 27,894 | -1.23(-6.11%) |
Sep 12, 2022 | 19.90 | 20.16 | 19.89 | 20.14 | 64,932 | +0.28(+1.40%) |
Sep 09, 2022 | 19.70 | 19.99 | 19.70 | 19.86 | 19,352 | +0.56(+2.88%) |
Sep 08, 2022 | 19.32 | 19.36 | 19.27 | 19.30 | 2,920 | -0.18(-0.92%) |
Sep 07, 2022 | 19.35 | 19.50 | 19.35 | 19.48 | 2,700 | +0.08(+0.40%) |
Sep 06, 2022 | 19.62 | 19.62 | 19.32 | 19.40 | 5,698 | -0.46(-2.30%) |
Sep 02, 2022 | 19.93 | 19.93 | 19.80 | 19.86 | 3,971 | -0.33(-1.62%) |
Sep 01, 2022 | 20.35 | 20.35 | 20.07 | 20.19 | 10,544 | -0.15(-0.73%) |
Aug 31, 2022 | 20.26 | 20.35 | 20.24 | 20.34 | 27,199 | +0.46(+2.30%) |
Aug 30, 2022 | 20.32 | 20.32 | 19.76 | 19.88 | 14,484 | -0.13(-0.65%) |
Aug 29, 2022 | 20.38 | 20.38 | 20.01 | 20.01 | 6,736 | -0.45(-2.18%) |
Aug 26, 2022 | 20.56 | 20.56 | 20.43 | 20.46 | 3,074 | -0.03(-0.15%) |
Aug 25, 2022 | 20.40 | 20.55 | 20.40 | 20.49 | 8,397 | +0.22(+1.08%) |
Aug 24, 2022 | 20.12 | 20.27 | 19.96 | 20.27 | 14,358 | -0.04(-0.20%) |
Aug 23, 2022 | 20.27 | 20.43 | 20.26 | 20.31 | 18,569 | -0.11(-0.54%) |
Aug 22, 2022 | 20.37 | 20.56 | 20.37 | 20.42 | 7,997 | +0.06(+0.29%) |
Aug 19, 2022 | 20.51 | 20.55 | 20.35 | 20.36 | 3,639 | -0.43(-2.05%) |
Aug 18, 2022 | 20.98 | 20.98 | 20.67 | 20.78 | 3,175 | -0.28(-1.34%) |
Aug 17, 2022 | 21.02 | 21.34 | 20.98 | 21.07 | 14,278 | +0.00(+0.02%) |
Aug 16, 2022 | 21.08 | 21.22 | 21.06 | 21.06 | 3,940 | -0.27(-1.26%) |
Aug 15, 2022 | 21.29 | 21.43 | 21.25 | 21.33 | 39,726 | -0.33(-1.51%) |
Aug 12, 2022 | 21.74 | 21.77 | 21.65 | 21.66 | 2,296 | -0.12(-0.55%) |
Aug 11, 2022 | 21.89 | 22.24 | 21.70 | 21.78 | 35,186 | +0.44(+2.05%) |
Aug 10, 2022 | 21.31 | 21.34 | 21.01 | 21.34 | 7,285 | -0.18(-0.85%) |
Aug 09, 2022 | 21.65 | 21.65 | 21.52 | 21.52 | 1,337 | -0.22(-1.03%) |
Aug 08, 2022 | 21.80 | 21.80 | 21.69 | 21.75 | 5,718 | -0.18(-0.82%) |
Aug 05, 2022 | 21.64 | 21.93 | 21.64 | 21.93 | 7,472 | +0.37(+1.70%) |
Aug 04, 2022 | 21.37 | 21.56 | 21.35 | 21.56 | 18,737 | +0.61(+2.89%) |
Aug 03, 2022 | 20.81 | 21.00 | 20.77 | 20.95 | 5,542 | +0.17(+0.81%) |
Aug 02, 2022 | 20.66 | 20.91 | 20.47 | 20.78 | 24,373 | -0.26(-1.23%) |