Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.85 | 18.85 | 18.75 | 18.79 | 1,085,866 | -0.09(-0.47%) |
Oct 28, 2022 | 18.80 | 18.90 | 18.80 | 18.88 | 5,723 | +0.01(+0.07%) |
Oct 27, 2022 | 18.83 | 18.90 | 18.80 | 18.86 | 5,812 | +0.09(+0.47%) |
Oct 26, 2022 | 18.76 | 18.85 | 18.76 | 18.77 | 29,458 | +0.04(+0.23%) |
Oct 25, 2022 | 18.66 | 18.78 | 18.66 | 18.73 | 8,150 | +0.21(+1.13%) |
Oct 24, 2022 | 18.53 | 18.60 | 18.44 | 18.52 | 13,658 | -0.02(-0.09%) |
Oct 21, 2022 | 18.42 | 18.55 | 18.41 | 18.54 | 18,970 | +0.05(+0.28%) |
Oct 20, 2022 | 18.58 | 18.65 | 18.49 | 18.49 | 13,935 | -0.14(-0.78%) |
Oct 19, 2022 | 18.72 | 18.74 | 18.63 | 18.63 | 29,445 | -0.23(-1.20%) |
Oct 18, 2022 | 18.85 | 18.86 | 18.72 | 18.86 | 5,193 | +0.09(+0.48%) |
Oct 17, 2022 | 18.82 | 18.83 | 18.77 | 18.77 | 7,608 | +0.08(+0.44%) |
Oct 14, 2022 | 18.93 | 18.93 | 18.66 | 18.69 | 18,536 | -0.16(-0.85%) |
Oct 13, 2022 | 18.59 | 18.85 | 18.59 | 18.85 | 4,852 | +0.01(+0.07%) |
Oct 12, 2022 | 18.81 | 18.83 | 18.77 | 18.83 | 4,325 | -0.03(-0.14%) |
Oct 11, 2022 | 18.93 | 18.96 | 18.82 | 18.86 | 10,291 | -0.03(-0.15%) |
Oct 10, 2022 | 19.02 | 19.02 | 18.83 | 18.89 | 14,181 | -0.12(-0.64%) |
Oct 07, 2022 | 19.07 | 19.07 | 19.01 | 19.01 | 13,464 | -0.17(-0.90%) |
Oct 06, 2022 | 19.22 | 19.24 | 19.15 | 19.18 | 34,153 | -0.03(-0.17%) |
Oct 05, 2022 | 19.21 | 19.23 | 19.11 | 19.22 | 7,611 | -0.10(-0.53%) |
Oct 04, 2022 | 19.38 | 19.41 | 19.32 | 19.32 | 5,095 | +0.07(+0.39%) |
Oct 03, 2022 | 19.21 | 19.37 | 19.18 | 19.24 | 12,550 | +0.24(+1.24%) |
Sep 30, 2022 | 19.07 | 19.16 | 19.00 | 19.01 | 4,703 | -0.02(-0.10%) |
Sep 29, 2022 | 19.03 | 19.03 | 18.90 | 19.03 | 6,280 | -0.13(-0.68%) |
Sep 28, 2022 | 18.98 | 19.16 | 18.98 | 19.16 | 144,531 | +0.29(+1.55%) |
Sep 27, 2022 | 19.08 | 19.11 | 18.86 | 18.87 | 9,300 | -0.20(-1.04%) |
Sep 26, 2022 | 19.29 | 19.30 | 19.06 | 19.06 | 6,956 | -0.30(-1.56%) |
Sep 23, 2022 | 19.39 | 19.39 | 19.32 | 19.37 | 29,082 | -0.03(-0.17%) |
Sep 22, 2022 | 19.50 | 19.50 | 19.38 | 19.40 | 5,633 | -0.22(-1.11%) |
Sep 21, 2022 | 19.62 | 19.65 | 19.59 | 19.62 | 12,489 | +0.06(+0.31%) |
Sep 20, 2022 | 19.60 | 19.61 | 19.56 | 19.56 | 4,188 | -0.16(-0.80%) |
Sep 19, 2022 | 19.63 | 19.73 | 19.63 | 19.72 | 7,041 | +0.01(+0.05%) |
Sep 16, 2022 | 19.66 | 19.71 | 19.65 | 19.71 | 21,846 | -0.04(-0.19%) |
Sep 15, 2022 | 19.78 | 19.79 | 19.73 | 19.74 | 7,933 | -0.08(-0.38%) |
Sep 14, 2022 | 19.74 | 19.84 | 19.74 | 19.82 | 7,363 | +0.07(+0.34%) |
Sep 13, 2022 | 19.73 | 19.77 | 19.70 | 19.75 | 24,920 | -0.12(-0.61%) |
Sep 12, 2022 | 19.96 | 20.01 | 19.85 | 19.87 | 52,893 | +0.00(+0.00%) |
Sep 09, 2022 | 19.92 | 19.99 | 19.84 | 19.87 | 77,880 | +0.00(+0.00%) |
Sep 08, 2022 | 19.90 | 19.94 | 19.87 | 19.87 | 12,561 | +0.00(+0.00%) |
Sep 07, 2022 | 19.77 | 19.91 | 19.77 | 19.87 | 240,536 | +0.20(+0.99%) |
Sep 06, 2022 | 19.85 | 19.85 | 19.68 | 19.68 | 16,091 | -0.25(-1.25%) |
Sep 02, 2022 | 19.98 | 20.05 | 19.93 | 19.93 | 10,273 | -0.05(-0.24%) |
Sep 01, 2022 | 19.90 | 20.04 | 19.77 | 19.98 | 98,156 | -0.02(-0.08%) |
Aug 31, 2022 | 20.15 | 20.17 | 19.99 | 19.99 | 1,598,319 | -0.32(-1.60%) |
Aug 30, 2022 | 20.19 | 20.32 | 20.11 | 20.32 | 65,710 | +0.18(+0.90%) |
Aug 29, 2022 | 20.17 | 20.18 | 20.12 | 20.14 | 4,033 | -0.14(-0.69%) |
Aug 26, 2022 | 20.34 | 20.36 | 20.27 | 20.28 | 21,618 | -0.09(-0.43%) |
Aug 25, 2022 | 20.23 | 20.40 | 20.23 | 20.36 | 33,839 | +0.16(+0.79%) |
Aug 24, 2022 | 20.21 | 20.23 | 20.17 | 20.20 | 30,697 | -0.06(-0.31%) |
Aug 23, 2022 | 20.23 | 20.32 | 20.22 | 20.27 | 44,479 | +0.02(+0.11%) |
Aug 22, 2022 | 20.31 | 20.31 | 20.21 | 20.24 | 43,328 | -0.11(-0.55%) |
Aug 19, 2022 | 20.43 | 20.43 | 20.30 | 20.36 | 48,324 | -0.19(-0.95%) |
Aug 18, 2022 | 20.57 | 20.61 | 20.55 | 20.55 | 15,634 | +0.03(+0.14%) |
Aug 17, 2022 | 20.56 | 20.56 | 20.50 | 20.52 | 19,391 | -0.14(-0.69%) |
Aug 16, 2022 | 20.69 | 20.69 | 20.58 | 20.66 | 32,266 | -0.08(-0.39%) |
Aug 15, 2022 | 20.77 | 20.77 | 20.75 | 20.75 | 4,656 | +0.01(+0.04%) |
Aug 12, 2022 | 20.64 | 20.74 | 20.62 | 20.74 | 17,097 | +0.20(+1.00%) |
Aug 11, 2022 | 20.78 | 20.86 | 20.53 | 20.53 | 40,866 | -0.17(-0.81%) |
Aug 10, 2022 | 20.64 | 20.75 | 20.64 | 20.70 | 11,165 | +0.14(+0.68%) |
Aug 09, 2022 | 20.58 | 20.58 | 20.54 | 20.56 | 28,414 | -0.07(-0.36%) |
Aug 08, 2022 | 20.65 | 20.68 | 20.62 | 20.63 | 25,791 | +0.07(+0.36%) |
Aug 05, 2022 | 20.59 | 20.59 | 20.47 | 20.56 | 11,257 | -0.25(-1.20%) |
Aug 04, 2022 | 20.75 | 20.81 | 20.71 | 20.81 | 52,062 | +0.05(+0.26%) |
Aug 03, 2022 | 20.58 | 20.76 | 20.57 | 20.76 | 10,024 | +0.19(+0.91%) |
Aug 02, 2022 | 20.76 | 20.79 | 20.56 | 20.57 | 11,885 | -0.22(-1.07%) |