Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.83 | 18.93 | 18.75 | 18.87 | 1,199,843 | +0.20(+1.07%) |
Oct 28, 2022 | 18.66 | 18.70 | 18.56 | 18.67 | 989,289 | -0.10(-0.51%) |
Oct 27, 2022 | 18.92 | 18.97 | 18.75 | 18.77 | 1,325,624 | -0.11(-0.60%) |
Oct 26, 2022 | 18.94 | 18.98 | 18.87 | 18.88 | 1,781,240 | -0.08(-0.40%) |
Oct 25, 2022 | 18.93 | 19.00 | 18.92 | 18.96 | 996,918 | -0.06(-0.30%) |
Oct 24, 2022 | 19.10 | 19.11 | 19.01 | 19.01 | 983,983 | -0.07(-0.35%) |
Oct 21, 2022 | 18.97 | 19.17 | 18.96 | 19.08 | 1,999,120 | +0.05(+0.25%) |
Oct 20, 2022 | 19.03 | 19.14 | 19.03 | 19.03 | 473,992 | +0.01(+0.05%) |
Oct 19, 2022 | 18.99 | 19.06 | 18.95 | 19.02 | 807,260 | -0.04(-0.20%) |
Oct 18, 2022 | 19.01 | 19.06 | 18.97 | 19.06 | 838,977 | -0.03(-0.15%) |
Oct 17, 2022 | 19.11 | 19.16 | 19.07 | 19.09 | 543,200 | +0.00(+0.00%) |
Oct 14, 2022 | 19.22 | 19.27 | 19.05 | 19.09 | 577,449 | -0.11(-0.59%) |
Oct 13, 2022 | 19.04 | 19.27 | 19.01 | 19.20 | 1,108,082 | +0.00(+0.00%) |
Oct 12, 2022 | 19.25 | 19.31 | 19.15 | 19.20 | 1,162,681 | -0.15(-0.79%) |
Oct 11, 2022 | 19.38 | 19.42 | 19.33 | 19.36 | 722,427 | -0.08(-0.39%) |
Oct 10, 2022 | 19.36 | 19.49 | 19.35 | 19.43 | 892,642 | +0.23(+1.19%) |
Oct 07, 2022 | 19.19 | 19.24 | 19.13 | 19.20 | 633,902 | +0.03(+0.15%) |
Oct 06, 2022 | 19.22 | 19.22 | 19.08 | 19.17 | 669,024 | -0.09(-0.44%) |
Oct 05, 2022 | 19.15 | 19.31 | 19.13 | 19.26 | 1,505,351 | +0.11(+0.60%) |
Oct 04, 2022 | 19.21 | 19.32 | 19.11 | 19.15 | 1,630,087 | +0.06(+0.30%) |
Oct 03, 2022 | 19.08 | 19.15 | 19.01 | 19.09 | 930,583 | +0.04(+0.20%) |
Sep 30, 2022 | 19.21 | 19.29 | 19.04 | 19.05 | 1,921,142 | -0.12(-0.65%) |
Sep 29, 2022 | 19.20 | 19.23 | 19.08 | 19.17 | 731,099 | +0.01(+0.05%) |
Sep 28, 2022 | 19.05 | 19.18 | 19.05 | 19.17 | 1,089,315 | +0.16(+0.85%) |
Sep 27, 2022 | 19.19 | 19.24 | 18.99 | 19.00 | 2,686,874 | +0.04(+0.20%) |
Sep 26, 2022 | 19.32 | 19.45 | 18.97 | 18.97 | 4,413,374 | -0.31(-1.63%) |
Sep 23, 2022 | 19.42 | 19.42 | 19.19 | 19.28 | 2,490,654 | -0.38(-1.94%) |
Sep 22, 2022 | 19.66 | 19.72 | 19.58 | 19.66 | 770,753 | +0.01(+0.05%) |
Sep 21, 2022 | 19.80 | 19.82 | 19.60 | 19.65 | 1,395,215 | -0.13(-0.67%) |
Sep 20, 2022 | 19.60 | 19.84 | 19.58 | 19.78 | 1,053,293 | +0.26(+1.32%) |
Sep 19, 2022 | 19.38 | 19.56 | 19.36 | 19.53 | 1,160,013 | +0.00(+0.00%) |
Sep 16, 2022 | 19.42 | 19.57 | 19.35 | 19.53 | 887,553 | -0.02(-0.10%) |
Sep 15, 2022 | 19.56 | 19.72 | 19.53 | 19.55 | 947,577 | -0.01(-0.05%) |
Sep 14, 2022 | 19.62 | 19.69 | 19.54 | 19.56 | 804,438 | -0.12(-0.63%) |
Sep 13, 2022 | 19.63 | 19.73 | 19.61 | 19.68 | 1,246,232 | -0.12(-0.62%) |
Sep 12, 2022 | 19.63 | 19.81 | 19.55 | 19.80 | 1,629,548 | +0.13(+0.68%) |
Sep 09, 2022 | 19.43 | 19.67 | 19.42 | 19.67 | 1,477,445 | +0.36(+1.87%) |
Sep 08, 2022 | 19.34 | 19.43 | 19.18 | 19.31 | 2,142,337 | -0.01(-0.05%) |
Sep 07, 2022 | 19.43 | 19.70 | 19.30 | 19.32 | 1,754,985 | -0.12(-0.64%) |
Sep 06, 2022 | 19.41 | 19.45 | 19.31 | 19.44 | 1,280,718 | +0.05(+0.25%) |
Sep 02, 2022 | 19.41 | 19.53 | 19.38 | 19.39 | 776,615 | +0.07(+0.34%) |
Sep 01, 2022 | 19.53 | 19.59 | 19.30 | 19.33 | 2,553,558 | -0.30(-1.55%) |
Aug 31, 2022 | 19.63 | 19.68 | 19.55 | 19.63 | 1,164,816 | -0.07(-0.34%) |
Aug 30, 2022 | 19.70 | 19.74 | 19.61 | 19.70 | 2,430,234 | -0.09(-0.43%) |
Aug 29, 2022 | 19.66 | 19.83 | 19.59 | 19.78 | 2,532,582 | +0.03(+0.14%) |
Aug 26, 2022 | 19.57 | 19.78 | 19.54 | 19.76 | 2,295,927 | +0.25(+1.27%) |
Aug 25, 2022 | 19.61 | 19.65 | 19.47 | 19.51 | 1,529,135 | -0.12(-0.63%) |
Aug 24, 2022 | 19.66 | 19.74 | 19.52 | 19.63 | 1,735,557 | +0.08(+0.39%) |
Aug 23, 2022 | 19.36 | 19.59 | 19.36 | 19.56 | 2,053,730 | +0.28(+1.43%) |
Aug 22, 2022 | 19.13 | 19.33 | 19.08 | 19.28 | 1,243,617 | +0.15(+0.80%) |
Aug 19, 2022 | 18.97 | 19.15 | 18.91 | 19.13 | 1,097,517 | +0.18(+0.95%) |
Aug 18, 2022 | 19.23 | 19.23 | 18.95 | 18.95 | 1,870,863 | -0.29(-1.48%) |
Aug 17, 2022 | 19.30 | 19.35 | 19.20 | 19.23 | 931,478 | +0.00(+0.00%) |
Aug 16, 2022 | 19.43 | 19.50 | 19.22 | 19.23 | 1,175,925 | -0.30(-1.51%) |
Aug 15, 2022 | 19.48 | 19.57 | 19.40 | 19.53 | 1,649,459 | -0.13(-0.68%) |
Aug 12, 2022 | 19.60 | 19.67 | 19.44 | 19.66 | 1,595,811 | +0.04(+0.19%) |
Aug 11, 2022 | 19.50 | 19.62 | 19.49 | 19.62 | 1,201,221 | +0.18(+0.93%) |
Aug 10, 2022 | 19.36 | 19.50 | 19.29 | 19.44 | 1,501,302 | +0.26(+1.34%) |
Aug 09, 2022 | 19.17 | 19.21 | 19.08 | 19.18 | 1,231,322 | +0.08(+0.40%) |
Aug 08, 2022 | 18.97 | 19.17 | 18.97 | 19.11 | 1,414,253 | +0.10(+0.55%) |
Aug 05, 2022 | 18.96 | 19.13 | 18.94 | 19.00 | 1,232,533 | -0.09(-0.45%) |
Aug 04, 2022 | 18.80 | 19.12 | 18.77 | 19.09 | 867,657 | +0.29(+1.52%) |
Aug 03, 2022 | 18.92 | 18.97 | 18.68 | 18.80 | 1,025,857 | +0.08(+0.41%) |
Aug 02, 2022 | 18.82 | 18.91 | 18.72 | 18.73 | 1,720,024 | -0.27(-1.40%) |