Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.65 | 17.73 | 17.65 | 17.71 | 6,205 | +0.10(+0.54%) |
Oct 28, 2022 | 17.49 | 17.71 | 17.42 | 17.61 | 14,764 | +0.09(+0.49%) |
Oct 27, 2022 | 17.44 | 17.63 | 17.44 | 17.52 | 3,959 | +0.08(+0.45%) |
Oct 26, 2022 | 17.32 | 17.51 | 17.30 | 17.45 | 148,565 | +0.14(+0.80%) |
Oct 25, 2022 | 17.07 | 17.33 | 17.07 | 17.31 | 7,723 | +0.31(+1.83%) |
Oct 24, 2022 | 16.89 | 17.00 | 16.89 | 17.00 | 2,406 | -0.16(-0.96%) |
Oct 21, 2022 | 16.88 | 17.25 | 16.88 | 17.16 | 7,210 | +0.16(+0.97%) |
Oct 20, 2022 | 17.06 | 17.27 | 16.99 | 17.00 | 7,058 | +0.06(+0.37%) |
Oct 19, 2022 | 17.02 | 17.02 | 16.88 | 16.93 | 25,048 | -0.18(-1.02%) |
Oct 18, 2022 | 17.39 | 17.39 | 17.07 | 17.11 | 26,839 | -0.05(-0.30%) |
Oct 17, 2022 | 17.17 | 17.38 | 17.14 | 17.16 | 18,302 | +0.30(+1.80%) |
Oct 14, 2022 | 17.22 | 17.30 | 16.86 | 16.86 | 12,429 | -0.20(-1.17%) |
Oct 13, 2022 | 16.97 | 17.28 | 16.80 | 17.06 | 28,725 | -0.22(-1.28%) |
Oct 12, 2022 | 17.32 | 17.39 | 17.15 | 17.28 | 7,763 | +0.04(+0.23%) |
Oct 11, 2022 | 17.30 | 17.48 | 17.24 | 17.24 | 8,444 | -0.06(-0.32%) |
Oct 10, 2022 | 17.52 | 17.59 | 17.27 | 17.30 | 16,745 | -0.20(-1.16%) |
Oct 07, 2022 | 17.62 | 17.68 | 17.50 | 17.50 | 13,234 | -0.24(-1.37%) |
Oct 06, 2022 | 17.59 | 17.87 | 17.59 | 17.74 | 21,472 | +0.19(+1.09%) |
Oct 05, 2022 | 17.51 | 17.55 | 17.21 | 17.55 | 8,724 | -0.19(-1.07%) |
Oct 04, 2022 | 17.31 | 17.75 | 17.23 | 17.74 | 12,771 | +0.77(+4.54%) |
Oct 03, 2022 | 16.63 | 17.11 | 16.63 | 16.97 | 11,816 | +0.34(+2.03%) |
Sep 30, 2022 | 16.84 | 16.85 | 16.62 | 16.63 | 16,653 | -0.22(-1.33%) |
Sep 29, 2022 | 16.94 | 17.04 | 16.74 | 16.86 | 20,306 | -0.50(-2.89%) |
Sep 28, 2022 | 17.23 | 17.36 | 17.07 | 17.36 | 22,863 | -0.02(-0.10%) |
Sep 27, 2022 | 17.63 | 17.63 | 17.24 | 17.38 | 21,377 | -0.16(-0.89%) |
Sep 26, 2022 | 17.74 | 18.12 | 17.46 | 17.53 | 33,605 | -0.28(-1.56%) |
Sep 23, 2022 | 18.17 | 18.17 | 17.63 | 17.81 | 16,685 | -0.76(-4.10%) |
Sep 22, 2022 | 18.66 | 18.66 | 18.46 | 18.57 | 8,066 | -0.27(-1.42%) |
Sep 21, 2022 | 18.91 | 19.20 | 18.81 | 18.84 | 15,819 | -0.14(-0.73%) |
Sep 20, 2022 | 18.98 | 19.25 | 18.85 | 18.98 | 13,464 | -0.25(-1.31%) |
Sep 19, 2022 | 19.14 | 19.23 | 19.06 | 19.23 | 12,102 | -0.09(-0.45%) |
Sep 16, 2022 | 19.14 | 19.43 | 19.06 | 19.32 | 24,920 | +0.08(+0.40%) |
Sep 15, 2022 | 19.50 | 19.51 | 19.20 | 19.24 | 11,945 | -0.46(-2.33%) |
Sep 14, 2022 | 19.68 | 19.78 | 19.58 | 19.70 | 6,107 | +0.25(+1.29%) |
Sep 13, 2022 | 19.66 | 19.75 | 19.39 | 19.45 | 9,554 | -0.60(-2.98%) |
Sep 12, 2022 | 19.93 | 20.41 | 19.93 | 20.04 | 4,458 | +0.20(+1.00%) |
Sep 09, 2022 | 19.81 | 20.09 | 19.72 | 19.85 | 10,601 | +0.26(+1.33%) |
Sep 08, 2022 | 19.72 | 19.72 | 19.52 | 19.59 | 25,145 | -0.40(-1.99%) |
Sep 07, 2022 | 19.95 | 20.03 | 19.71 | 19.98 | 44,148 | -0.20(-0.97%) |
Sep 06, 2022 | 20.59 | 21.07 | 20.13 | 20.18 | 11,638 | -0.43(-2.08%) |
Sep 02, 2022 | 20.91 | 20.91 | 20.61 | 20.61 | 6,667 | -0.22(-1.04%) |
Sep 01, 2022 | 21.01 | 21.01 | 20.77 | 20.82 | 4,632 | -0.36(-1.68%) |
Aug 31, 2022 | 21.19 | 21.59 | 21.10 | 21.18 | 3,839 | +0.19(+0.91%) |
Aug 30, 2022 | 21.13 | 21.67 | 20.92 | 20.99 | 12,674 | -0.10(-0.45%) |
Aug 29, 2022 | 21.02 | 21.08 | 21.00 | 21.08 | 3,925 | -0.13(-0.61%) |
Aug 26, 2022 | 21.82 | 21.82 | 21.05 | 21.21 | 6,717 | -0.43(-2.00%) |
Aug 25, 2022 | 21.46 | 21.65 | 21.46 | 21.65 | 1,480 | +0.29(+1.34%) |
Aug 24, 2022 | 21.41 | 21.42 | 21.36 | 21.36 | 4,054 | -0.09(-0.40%) |
Aug 23, 2022 | 21.33 | 21.65 | 21.33 | 21.45 | 4,889 | +0.05(+0.24%) |
Aug 22, 2022 | 21.44 | 21.44 | 21.32 | 21.40 | 2,137 | -0.28(-1.28%) |
Aug 19, 2022 | 21.93 | 21.93 | 21.61 | 21.67 | 10,475 | -0.55(-2.49%) |
Aug 18, 2022 | 22.37 | 22.37 | 22.19 | 22.23 | 3,407 | -0.42(-1.84%) |
Aug 17, 2022 | 22.48 | 22.64 | 22.22 | 22.64 | 3,552 | -0.10(-0.42%) |
Aug 16, 2022 | 22.51 | 22.85 | 22.08 | 22.74 | 3,397 | +0.10(+0.46%) |
Aug 15, 2022 | 22.64 | 22.64 | 22.57 | 22.63 | 860 | -0.16(-0.72%) |
Aug 12, 2022 | 22.75 | 22.84 | 22.60 | 22.80 | 1,969 | +0.29(+1.31%) |
Aug 11, 2022 | 22.51 | 22.76 | 22.46 | 22.50 | 2,441 | -0.03(-0.15%) |
Aug 10, 2022 | 22.61 | 22.61 | 22.49 | 22.54 | 2,815 | +0.10(+0.46%) |
Aug 09, 2022 | 22.57 | 22.57 | 22.28 | 22.43 | 4,843 | -0.15(-0.65%) |
Aug 08, 2022 | 22.51 | 22.78 | 22.41 | 22.58 | 4,228 | +0.18(+0.81%) |
Aug 05, 2022 | 22.26 | 22.49 | 22.26 | 22.40 | 3,019 | +0.04(+0.19%) |
Aug 04, 2022 | 22.10 | 22.49 | 22.10 | 22.36 | 3,791 | +0.29(+1.33%) |
Aug 03, 2022 | 21.98 | 22.31 | 21.95 | 22.06 | 57,736 | +0.10(+0.45%) |
Aug 02, 2022 | 21.81 | 22.06 | 21.67 | 21.96 | 3,016 | -0.19(-0.88%) |