Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.00 | 18.14 | 18.00 | 18.04 | 878 | -0.19(-1.02%) |
Oct 28, 2022 | 17.87 | 18.23 | 17.87 | 18.23 | 2,821 | +0.29(+1.64%) |
Oct 27, 2022 | 18.13 | 18.13 | 17.94 | 17.94 | 624 | -0.22(-1.19%) |
Oct 26, 2022 | 18.31 | 18.31 | 18.15 | 18.15 | 743 | +0.08(+0.46%) |
Oct 25, 2022 | 17.91 | 18.07 | 17.87 | 18.07 | 825 | +0.45(+2.53%) |
Oct 24, 2022 | 17.44 | 17.62 | 17.44 | 17.62 | 910 | -0.21(-1.18%) |
Oct 21, 2022 | 17.83 | 17.83 | 17.83 | 17.83 | 102 | +0.15(+0.86%) |
Oct 20, 2022 | 17.89 | 18.04 | 17.68 | 17.68 | 1,089 | -0.21(-1.15%) |
Oct 19, 2022 | 17.89 | 17.89 | 17.89 | 17.89 | 28 | -0.39(-2.12%) |
Oct 18, 2022 | 18.40 | 18.41 | 18.21 | 18.27 | 740 | +0.03(+0.15%) |
Oct 17, 2022 | 18.23 | 18.28 | 18.19 | 18.25 | 3,050 | +0.44(+2.49%) |
Oct 14, 2022 | 17.89 | 17.89 | 17.80 | 17.80 | 177 | -0.35(-1.91%) |
Oct 13, 2022 | 17.49 | 18.21 | 17.49 | 18.15 | 1,929 | +0.11(+0.63%) |
Oct 12, 2022 | 18.04 | 18.04 | 18.04 | 18.04 | 199 | +0.08(+0.45%) |
Oct 11, 2022 | 17.95 | 18.18 | 17.93 | 17.96 | 13,018 | -0.03(-0.16%) |
Oct 10, 2022 | 17.99 | 17.99 | 17.99 | 17.99 | 53 | -0.23(-1.26%) |
Oct 07, 2022 | 18.22 | 18.22 | 18.22 | 18.22 | 102 | -0.44(-2.34%) |
Oct 06, 2022 | 18.65 | 18.65 | 18.65 | 18.65 | 139 | -0.16(-0.83%) |
Oct 05, 2022 | 18.66 | 18.81 | 18.54 | 18.81 | 4,721 | -0.14(-0.72%) |
Oct 04, 2022 | 18.88 | 18.94 | 18.66 | 18.94 | 7,397 | +0.82(+4.51%) |
Oct 03, 2022 | 17.88 | 18.13 | 17.88 | 18.13 | 1,804 | +0.38(+2.12%) |
Sep 30, 2022 | 17.86 | 17.97 | 17.75 | 17.75 | 1,787 | -0.62(-3.35%) |
Sep 29, 2022 | 18.57 | 18.57 | 18.37 | 18.37 | 239 | -0.50(-2.66%) |
Sep 28, 2022 | 18.41 | 18.87 | 18.41 | 18.87 | 2,084 | +0.52(+2.83%) |
Sep 27, 2022 | 18.38 | 18.40 | 18.24 | 18.35 | 8,331 | -0.03(-0.15%) |
Sep 26, 2022 | 18.34 | 18.38 | 18.33 | 18.38 | 754 | -0.13(-0.69%) |
Sep 23, 2022 | 18.68 | 18.68 | 18.36 | 18.50 | 5,177 | -0.57(-2.98%) |
Sep 22, 2022 | 19.06 | 19.07 | 19.06 | 19.07 | 255 | -0.36(-1.85%) |
Sep 21, 2022 | 19.75 | 19.75 | 19.43 | 19.43 | 965 | -0.35(-1.78%) |
Sep 20, 2022 | 19.88 | 19.88 | 19.66 | 19.78 | 1,118 | -0.29(-1.46%) |
Sep 19, 2022 | 19.86 | 20.11 | 19.86 | 20.08 | 10,411 | +0.10(+0.50%) |
Sep 16, 2022 | 19.90 | 19.98 | 19.90 | 19.98 | 478 | -0.14(-0.71%) |
Sep 15, 2022 | 20.26 | 20.32 | 20.12 | 20.12 | 1,477 | -0.32(-1.58%) |
Sep 14, 2022 | 20.42 | 20.44 | 20.35 | 20.44 | 662 | +0.28(+1.41%) |
Sep 13, 2022 | 20.46 | 20.47 | 20.16 | 20.16 | 3,227 | -0.99(-4.68%) |
Sep 12, 2022 | 21.15 | 21.15 | 21.15 | 21.15 | 133 | +0.38(+1.84%) |
Sep 09, 2022 | 20.49 | 20.77 | 20.49 | 20.77 | 275 | +0.52(+2.59%) |
Sep 08, 2022 | 20.00 | 20.24 | 20.00 | 20.24 | 425 | +0.12(+0.58%) |
Sep 07, 2022 | 20.02 | 20.12 | 20.02 | 20.12 | 112 | +0.42(+2.11%) |
Sep 06, 2022 | 19.84 | 19.84 | 19.65 | 19.71 | 3,297 | -0.12(-0.62%) |
Sep 02, 2022 | 20.12 | 20.12 | 19.82 | 19.83 | 267 | -0.32(-1.58%) |
Sep 01, 2022 | 20.04 | 20.15 | 20.04 | 20.15 | 965 | -0.28(-1.39%) |
Aug 31, 2022 | 20.39 | 20.43 | 20.38 | 20.43 | 1,258 | +0.06(+0.30%) |
Aug 30, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 2 | -0.27(-1.29%) |
Aug 29, 2022 | 20.58 | 20.64 | 20.54 | 20.64 | 817 | -0.13(-0.63%) |
Aug 26, 2022 | 20.81 | 20.85 | 20.77 | 20.77 | 240 | -0.74(-3.44%) |
Aug 25, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 299 | +0.12(+0.55%) |
Aug 24, 2022 | 21.37 | 21.39 | 21.30 | 21.39 | 1,335 | +0.20(+0.92%) |
Aug 23, 2022 | 21.24 | 21.24 | 21.20 | 21.20 | 497 | -0.04(-0.18%) |
Aug 22, 2022 | 21.30 | 21.30 | 21.23 | 21.24 | 2,207 | -0.31(-1.45%) |
Aug 19, 2022 | 21.55 | 21.55 | 21.52 | 21.55 | 278 | -0.27(-1.22%) |
Aug 18, 2022 | 21.79 | 21.81 | 21.79 | 21.81 | 149 | -0.16(-0.71%) |
Aug 17, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 137 | -0.16(-0.71%) |
Aug 16, 2022 | 22.16 | 22.16 | 22.13 | 22.13 | 121 | +0.18(+0.83%) |
Aug 15, 2022 | 21.88 | 21.95 | 21.88 | 21.95 | 254 | +0.06(+0.29%) |
Aug 12, 2022 | 21.56 | 21.88 | 21.56 | 21.88 | 1,314 | +0.30(+1.40%) |
Aug 11, 2022 | 21.56 | 21.58 | 21.56 | 21.58 | 595 | +0.14(+0.65%) |
Aug 10, 2022 | 21.21 | 21.44 | 21.21 | 21.44 | 969 | +0.59(+2.82%) |
Aug 09, 2022 | 21.26 | 21.26 | 20.85 | 20.85 | 326 | -0.43(-2.02%) |
Aug 08, 2022 | 21.26 | 21.29 | 21.26 | 21.28 | 259 | +0.19(+0.88%) |
Aug 05, 2022 | 21.02 | 21.10 | 21.02 | 21.10 | 743 | -0.10(-0.46%) |
Aug 04, 2022 | 21.18 | 21.21 | 21.18 | 21.20 | 514 | +0.07(+0.32%) |
Aug 03, 2022 | 21.07 | 21.13 | 21.07 | 21.13 | 209 | +0.35(+1.70%) |
Aug 02, 2022 | 20.97 | 21.06 | 20.78 | 20.78 | 756 | -0.24(-1.16%) |