Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.92 | 19.98 | 19.81 | 19.81 | 37,091 | -0.14(-0.72%) |
Oct 28, 2022 | 19.85 | 20.13 | 19.72 | 19.95 | 86,599 | +0.20(+1.00%) |
Oct 27, 2022 | 19.81 | 19.81 | 19.66 | 19.76 | 40,397 | +0.17(+0.88%) |
Oct 26, 2022 | 19.71 | 19.73 | 19.58 | 19.58 | 90,563 | -0.09(-0.46%) |
Oct 25, 2022 | 19.67 | 19.67 | 19.48 | 19.67 | 36,106 | +0.18(+0.93%) |
Oct 24, 2022 | 19.57 | 19.59 | 19.43 | 19.49 | 67,680 | +0.10(+0.54%) |
Oct 21, 2022 | 19.05 | 19.58 | 19.05 | 19.39 | 16,637 | +0.34(+1.78%) |
Oct 20, 2022 | 19.06 | 19.34 | 19.05 | 19.05 | 28,300 | -0.06(-0.33%) |
Oct 19, 2022 | 19.23 | 19.26 | 19.05 | 19.11 | 26,920 | -0.02(-0.09%) |
Oct 18, 2022 | 19.34 | 19.34 | 19.07 | 19.13 | 40,803 | +0.17(+0.90%) |
Oct 17, 2022 | 18.87 | 19.07 | 18.87 | 18.96 | 25,466 | +0.32(+1.73%) |
Oct 14, 2022 | 18.91 | 19.06 | 18.59 | 18.64 | 43,599 | -0.22(-1.17%) |
Oct 13, 2022 | 18.30 | 18.92 | 18.02 | 18.86 | 56,506 | +0.44(+2.41%) |
Oct 12, 2022 | 18.50 | 18.52 | 18.39 | 18.42 | 38,394 | +0.01(+0.05%) |
Oct 11, 2022 | 18.35 | 18.59 | 18.31 | 18.41 | 41,707 | +0.08(+0.44%) |
Oct 10, 2022 | 18.44 | 18.51 | 18.31 | 18.33 | 217,242 | -0.04(-0.24%) |
Oct 07, 2022 | 18.67 | 18.67 | 18.37 | 18.37 | 18,978 | -0.41(-2.17%) |
Oct 06, 2022 | 18.94 | 18.94 | 18.75 | 18.78 | 10,322 | -0.19(-1.00%) |
Oct 05, 2022 | 18.88 | 18.98 | 18.69 | 18.97 | 27,050 | +0.07(+0.38%) |
Oct 04, 2022 | 18.85 | 18.91 | 18.75 | 18.90 | 28,205 | +0.44(+2.37%) |
Oct 03, 2022 | 18.37 | 18.62 | 18.21 | 18.46 | 33,214 | +0.31(+1.72%) |
Sep 30, 2022 | 18.15 | 18.43 | 18.13 | 18.15 | 57,401 | -0.14(-0.78%) |
Sep 29, 2022 | 18.34 | 18.46 | 18.26 | 18.29 | 34,182 | -0.33(-1.78%) |
Sep 28, 2022 | 18.46 | 18.63 | 18.22 | 18.62 | 30,557 | +0.31(+1.71%) |
Sep 27, 2022 | 18.59 | 18.59 | 18.23 | 18.31 | 32,756 | -0.07(-0.39%) |
Sep 26, 2022 | 18.51 | 18.51 | 18.28 | 18.38 | 42,516 | -0.13(-0.72%) |
Sep 23, 2022 | 18.69 | 18.69 | 18.33 | 18.51 | 50,560 | -0.19(-1.00%) |
Sep 22, 2022 | 18.77 | 18.82 | 18.69 | 18.70 | 26,862 | -0.11(-0.57%) |
Sep 21, 2022 | 18.95 | 19.02 | 18.81 | 18.81 | 35,679 | -0.08(-0.43%) |
Sep 20, 2022 | 19.10 | 19.10 | 18.86 | 18.89 | 19,041 | -0.21(-1.12%) |
Sep 19, 2022 | 18.84 | 19.10 | 18.84 | 19.10 | 30,757 | +0.26(+1.40%) |
Sep 16, 2022 | 19.02 | 19.09 | 18.75 | 18.84 | 77,490 | -0.32(-1.66%) |
Sep 15, 2022 | 19.16 | 19.32 | 19.06 | 19.16 | 33,074 | +0.00(+0.00%) |
Sep 14, 2022 | 19.47 | 19.53 | 19.06 | 19.16 | 58,935 | -0.11(-0.60%) |
Sep 13, 2022 | 19.81 | 19.81 | 19.16 | 19.27 | 40,621 | -0.65(-3.28%) |
Sep 12, 2022 | 19.97 | 20.04 | 19.91 | 19.93 | 60,013 | +0.16(+0.81%) |
Sep 09, 2022 | 19.67 | 19.85 | 19.63 | 19.77 | 32,162 | +0.24(+1.22%) |
Sep 08, 2022 | 19.26 | 19.59 | 19.26 | 19.53 | 41,271 | +0.12(+0.64%) |
Sep 07, 2022 | 19.05 | 19.56 | 19.05 | 19.41 | 31,983 | +0.26(+1.34%) |
Sep 06, 2022 | 19.25 | 19.39 | 19.09 | 19.15 | 21,095 | -0.15(-0.78%) |
Sep 02, 2022 | 19.63 | 19.68 | 19.24 | 19.30 | 102,627 | -0.15(-0.77%) |
Sep 01, 2022 | 19.26 | 19.46 | 19.22 | 19.45 | 29,812 | -0.02(-0.10%) |
Aug 31, 2022 | 19.51 | 19.71 | 19.45 | 19.47 | 18,879 | -0.04(-0.21%) |
Aug 30, 2022 | 19.72 | 19.80 | 19.46 | 19.51 | 41,739 | -0.17(-0.85%) |
Aug 29, 2022 | 19.76 | 19.86 | 19.63 | 19.68 | 30,115 | -0.24(-1.20%) |
Aug 26, 2022 | 20.49 | 20.49 | 19.87 | 19.92 | 44,664 | -0.52(-2.55%) |
Aug 25, 2022 | 20.33 | 20.44 | 20.18 | 20.44 | 23,799 | +0.14(+0.70%) |
Aug 24, 2022 | 20.05 | 20.30 | 20.05 | 20.30 | 40,923 | +0.10(+0.48%) |
Aug 23, 2022 | 20.14 | 20.26 | 20.12 | 20.20 | 60,412 | -0.05(-0.26%) |
Aug 22, 2022 | 20.47 | 20.47 | 20.19 | 20.26 | 61,585 | -0.33(-1.59%) |
Aug 19, 2022 | 20.59 | 20.60 | 20.49 | 20.58 | 60,933 | -0.03(-0.13%) |
Aug 18, 2022 | 20.56 | 20.63 | 20.55 | 20.61 | 18,341 | +0.09(+0.43%) |
Aug 17, 2022 | 20.60 | 20.62 | 20.52 | 20.52 | 54,136 | -0.10(-0.47%) |
Aug 16, 2022 | 20.65 | 20.65 | 20.55 | 20.62 | 47,893 | +0.00(+0.00%) |
Aug 15, 2022 | 20.66 | 20.66 | 20.56 | 20.62 | 48,319 | +0.00(+0.00%) |
Aug 12, 2022 | 20.77 | 20.77 | 20.61 | 20.62 | 22,078 | +0.01(+0.04%) |
Aug 11, 2022 | 20.64 | 20.68 | 20.49 | 20.61 | 58,336 | +0.00(+0.00%) |
Aug 10, 2022 | 20.64 | 20.64 | 20.55 | 20.61 | 72,925 | +0.11(+0.51%) |
Aug 09, 2022 | 20.56 | 20.57 | 20.50 | 20.50 | 29,861 | -0.05(-0.24%) |
Aug 08, 2022 | 20.58 | 20.58 | 20.49 | 20.55 | 52,181 | +0.06(+0.28%) |
Aug 05, 2022 | 20.54 | 20.55 | 20.48 | 20.49 | 23,777 | +0.02(+0.09%) |
Aug 04, 2022 | 20.56 | 20.56 | 20.48 | 20.48 | 42,338 | +0.03(+0.13%) |
Aug 03, 2022 | 20.51 | 20.55 | 20.45 | 20.45 | 81,402 | +0.06(+0.30%) |
Aug 02, 2022 | 20.52 | 20.52 | 20.39 | 20.39 | 22,556 | -0.08(-0.39%) |