Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.41 | 19.46 | 19.13 | 19.46 | 211,136 | -0.13(-0.64%) |
Oct 28, 2022 | 19.36 | 19.61 | 19.33 | 19.58 | 259,667 | +0.08(+0.39%) |
Oct 27, 2022 | 19.53 | 19.71 | 19.48 | 19.51 | 115,918 | -0.08(-0.39%) |
Oct 26, 2022 | 19.66 | 19.73 | 19.48 | 19.58 | 140,901 | +0.08(+0.39%) |
Oct 25, 2022 | 19.20 | 19.56 | 19.10 | 19.51 | 147,347 | +0.35(+1.84%) |
Oct 24, 2022 | 19.53 | 19.53 | 19.05 | 19.15 | 223,803 | -0.45(-2.31%) |
Oct 21, 2022 | 19.23 | 19.66 | 19.17 | 19.61 | 215,832 | +0.38(+1.96%) |
Oct 20, 2022 | 19.28 | 19.51 | 19.23 | 19.23 | 90,418 | -0.08(-0.39%) |
Oct 19, 2022 | 19.43 | 19.43 | 19.18 | 19.30 | 182,029 | -0.18(-0.90%) |
Oct 18, 2022 | 19.56 | 19.66 | 19.30 | 19.48 | 590,430 | +0.18(+0.91%) |
Oct 17, 2022 | 19.15 | 19.41 | 19.15 | 19.30 | 217,855 | +0.40(+2.13%) |
Oct 14, 2022 | 19.33 | 19.41 | 18.88 | 18.90 | 150,394 | -0.35(-1.83%) |
Oct 13, 2022 | 18.73 | 19.30 | 18.55 | 19.25 | 278,547 | +0.35(+1.86%) |
Oct 12, 2022 | 19.00 | 19.00 | 18.73 | 18.90 | 141,566 | -0.08(-0.40%) |
Oct 11, 2022 | 18.88 | 19.20 | 18.70 | 18.98 | 254,686 | +0.03(+0.13%) |
Oct 10, 2022 | 19.18 | 19.22 | 18.92 | 18.95 | 193,228 | -0.18(-0.92%) |
Oct 07, 2022 | 19.36 | 19.38 | 19.08 | 19.13 | 419,685 | -0.33(-1.68%) |
Oct 06, 2022 | 19.73 | 19.78 | 19.43 | 19.46 | 147,936 | -0.28(-1.40%) |
Oct 05, 2022 | 19.93 | 19.93 | 19.48 | 19.73 | 157,499 | -0.34(-1.69%) |
Oct 04, 2022 | 19.72 | 20.12 | 19.65 | 20.07 | 339,414 | +0.75(+3.86%) |
Oct 03, 2022 | 19.03 | 19.42 | 18.90 | 19.33 | 230,027 | +0.57(+3.05%) |
Sep 30, 2022 | 18.65 | 19.03 | 18.65 | 18.75 | 355,679 | +0.07(+0.40%) |
Sep 29, 2022 | 19.10 | 19.10 | 18.50 | 18.68 | 285,441 | -0.65(-3.35%) |
Sep 28, 2022 | 19.05 | 19.38 | 19.00 | 19.33 | 205,605 | +0.20(+1.04%) |
Sep 27, 2022 | 19.47 | 19.55 | 19.05 | 19.13 | 222,060 | -0.10(-0.52%) |
Sep 26, 2022 | 19.90 | 20.00 | 19.15 | 19.23 | 763,457 | -0.87(-4.33%) |
Sep 23, 2022 | 20.57 | 20.62 | 19.92 | 20.10 | 821,076 | -0.77(-3.69%) |
Sep 22, 2022 | 21.07 | 21.07 | 20.74 | 20.87 | 185,418 | -0.10(-0.47%) |
Sep 21, 2022 | 21.27 | 21.34 | 20.92 | 20.97 | 204,879 | -0.27(-1.29%) |
Sep 20, 2022 | 21.34 | 21.34 | 21.14 | 21.24 | 173,354 | -0.15(-0.70%) |
Sep 19, 2022 | 21.27 | 21.41 | 21.17 | 21.39 | 441,471 | +0.00(+0.00%) |
Sep 16, 2022 | 21.39 | 21.39 | 21.17 | 21.39 | 254,439 | -0.12(-0.58%) |
Sep 15, 2022 | 21.71 | 21.79 | 21.44 | 21.51 | 374,136 | -0.22(-1.03%) |
Sep 14, 2022 | 21.74 | 21.78 | 21.61 | 21.74 | 194,913 | +0.10(+0.46%) |
Sep 13, 2022 | 22.09 | 22.09 | 21.58 | 21.64 | 224,185 | -0.75(-3.33%) |
Sep 12, 2022 | 22.24 | 22.43 | 22.21 | 22.38 | 207,873 | +0.35(+1.58%) |
Sep 09, 2022 | 21.84 | 22.09 | 21.84 | 22.04 | 348,692 | +0.47(+2.19%) |
Sep 08, 2022 | 21.61 | 21.61 | 21.39 | 21.56 | 308,520 | -0.12(-0.57%) |
Sep 07, 2022 | 21.51 | 21.69 | 21.36 | 21.69 | 195,457 | +0.15(+0.69%) |
Sep 06, 2022 | 21.76 | 21.81 | 21.51 | 21.54 | 195,872 | -0.14(-0.63%) |
Sep 02, 2022 | 21.87 | 21.95 | 21.63 | 21.68 | 256,931 | +0.00(+0.00%) |
Sep 01, 2022 | 21.82 | 21.82 | 21.53 | 21.68 | 248,619 | -0.22(-1.01%) |
Aug 31, 2022 | 22.05 | 22.09 | 21.87 | 21.90 | 285,717 | -0.02(-0.11%) |
Aug 30, 2022 | 22.46 | 22.46 | 21.92 | 21.92 | 271,101 | -0.49(-2.20%) |
Aug 29, 2022 | 22.41 | 22.54 | 22.34 | 22.41 | 124,587 | -0.10(-0.44%) |
Aug 26, 2022 | 22.83 | 22.88 | 22.51 | 22.51 | 263,115 | -0.30(-1.29%) |
Aug 25, 2022 | 22.66 | 22.83 | 22.59 | 22.81 | 129,000 | +0.22(+0.98%) |
Aug 24, 2022 | 22.61 | 22.66 | 22.44 | 22.59 | 130,490 | -0.10(-0.43%) |
Aug 23, 2022 | 22.49 | 22.71 | 22.48 | 22.68 | 91,525 | +0.25(+1.10%) |
Aug 22, 2022 | 22.59 | 22.59 | 22.36 | 22.44 | 296,386 | -0.17(-0.76%) |
Aug 19, 2022 | 22.73 | 22.73 | 22.54 | 22.61 | 147,632 | -0.22(-0.97%) |
Aug 18, 2022 | 22.98 | 22.98 | 22.76 | 22.83 | 143,208 | -0.07(-0.32%) |
Aug 17, 2022 | 22.96 | 22.98 | 22.76 | 22.91 | 151,597 | -0.17(-0.75%) |
Aug 16, 2022 | 23.05 | 23.10 | 22.93 | 23.08 | 180,891 | +0.15(+0.64%) |
Aug 15, 2022 | 23.03 | 23.03 | 22.76 | 22.93 | 225,085 | -0.22(-0.96%) |
Aug 12, 2022 | 23.03 | 23.18 | 22.91 | 23.15 | 164,959 | +0.27(+1.18%) |
Aug 11, 2022 | 23.08 | 23.13 | 22.83 | 22.88 | 184,974 | -0.05(-0.21%) |
Aug 10, 2022 | 22.86 | 22.97 | 22.78 | 22.93 | 349,602 | +0.32(+1.41%) |
Aug 09, 2022 | 22.68 | 22.76 | 22.56 | 22.61 | 189,610 | -0.10(-0.43%) |
Aug 08, 2022 | 22.56 | 22.78 | 22.54 | 22.71 | 441,594 | +0.22(+0.98%) |
Aug 05, 2022 | 22.27 | 22.54 | 22.24 | 22.49 | 607,995 | +0.15(+0.66%) |
Aug 04, 2022 | 22.36 | 22.39 | 22.19 | 22.34 | 200,475 | +0.00(+0.00%) |
Aug 03, 2022 | 22.39 | 22.43 | 22.22 | 22.34 | 281,035 | +0.02(+0.11%) |
Aug 02, 2022 | 22.70 | 22.70 | 22.24 | 22.32 | 335,597 | -0.32(-1.40%) |