Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.66 | 16.68 | 16.61 | 16.66 | 7,570 | -0.81(-4.65%) |
Oct 28, 2022 | 17.65 | 17.65 | 17.38 | 17.47 | 2,785 | -0.79(-4.34%) |
Oct 27, 2022 | 18.42 | 18.42 | 18.22 | 18.26 | 895 | -0.30(-1.63%) |
Oct 26, 2022 | 18.57 | 18.57 | 18.56 | 18.56 | 196 | +0.22(+1.20%) |
Oct 25, 2022 | 18.20 | 18.34 | 18.20 | 18.34 | 327 | +0.23(+1.25%) |
Oct 24, 2022 | 18.48 | 18.48 | 18.05 | 18.12 | 11,926 | -1.47(-7.52%) |
Oct 21, 2022 | 19.59 | 19.59 | 19.59 | 19.59 | 109 | +0.36(+1.85%) |
Oct 20, 2022 | 19.23 | 19.23 | 19.23 | 19.23 | 1 | -0.11(-0.59%) |
Oct 19, 2022 | 19.35 | 19.35 | 19.35 | 19.35 | 17 | -0.29(-1.47%) |
Oct 18, 2022 | 19.42 | 19.63 | 19.42 | 19.63 | 184 | +0.02(+0.09%) |
Oct 17, 2022 | 19.62 | 19.62 | 19.62 | 19.62 | 5 | +0.57(+2.98%) |
Oct 14, 2022 | 19.39 | 19.39 | 19.05 | 19.05 | 2,741 | -0.20(-1.01%) |
Oct 13, 2022 | 19.24 | 19.24 | 19.24 | 19.24 | 65 | +0.10(+0.53%) |
Oct 12, 2022 | 19.21 | 19.21 | 19.14 | 19.14 | 218 | -0.08(-0.41%) |
Oct 11, 2022 | 19.18 | 19.22 | 19.18 | 19.22 | 235 | -0.14(-0.70%) |
Oct 10, 2022 | 19.73 | 19.73 | 19.35 | 19.35 | 481 | -0.63(-3.14%) |
Oct 07, 2022 | 19.98 | 19.98 | 19.98 | 19.98 | 109 | -0.31(-1.51%) |
Oct 06, 2022 | 20.29 | 20.29 | 20.29 | 20.29 | 14 | +0.03(+0.16%) |
Oct 05, 2022 | 20.26 | 20.26 | 20.26 | 20.26 | 54 | +0.01(+0.04%) |
Oct 04, 2022 | 20.12 | 20.35 | 20.12 | 20.25 | 7,174 | +0.49(+2.50%) |
Oct 03, 2022 | 19.54 | 19.76 | 19.54 | 19.75 | 3,306 | +0.37(+1.89%) |
Sep 30, 2022 | 19.30 | 19.51 | 19.30 | 19.39 | 558 | +0.05(+0.28%) |
Sep 29, 2022 | 19.35 | 19.38 | 19.33 | 19.33 | 867 | -0.45(-2.27%) |
Sep 28, 2022 | 19.78 | 19.78 | 19.78 | 19.78 | 94 | -0.36(-1.80%) |
Sep 27, 2022 | 20.16 | 20.16 | 20.14 | 20.14 | 163 | +0.02(+0.08%) |
Sep 26, 2022 | 20.37 | 20.37 | 20.10 | 20.13 | 2,765 | -0.47(-2.29%) |
Sep 23, 2022 | 20.81 | 20.81 | 20.49 | 20.60 | 1,354 | -0.56(-2.66%) |
Sep 22, 2022 | 21.24 | 21.24 | 21.16 | 21.16 | 341 | -0.10(-0.49%) |
Sep 21, 2022 | 21.30 | 21.44 | 21.26 | 21.27 | 673 | -0.13(-0.59%) |
Sep 20, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 2 | -0.08(-0.37%) |
Sep 19, 2022 | 21.49 | 21.49 | 21.38 | 21.47 | 3,164 | -0.21(-0.99%) |
Sep 16, 2022 | 21.71 | 21.75 | 21.64 | 21.69 | 1,848 | -0.26(-1.17%) |
Sep 15, 2022 | 21.88 | 22.05 | 21.83 | 21.94 | 53,408 | -0.53(-2.37%) |
Sep 14, 2022 | 22.27 | 22.48 | 22.27 | 22.48 | 1,111 | +0.62(+2.85%) |
Sep 13, 2022 | 22.21 | 22.21 | 21.85 | 21.85 | 7,838 | -0.59(-2.62%) |
Sep 12, 2022 | 22.43 | 22.54 | 22.43 | 22.44 | 5,156 | +0.22(+1.00%) |
Sep 09, 2022 | 22.16 | 22.22 | 22.16 | 22.22 | 113 | +0.43(+1.99%) |
Sep 08, 2022 | 21.72 | 21.79 | 21.72 | 21.79 | 260 | -0.03(-0.15%) |
Sep 07, 2022 | 21.84 | 22.13 | 21.82 | 21.82 | 12,729 | -0.03(-0.12%) |
Sep 06, 2022 | 21.60 | 21.84 | 21.60 | 21.84 | 9,225 | +0.37(+1.71%) |
Sep 02, 2022 | 21.77 | 21.77 | 21.48 | 21.48 | 1,351 | -0.57(-2.61%) |
Sep 01, 2022 | 21.75 | 22.05 | 21.75 | 22.05 | 1,177 | +0.35(+1.59%) |
Aug 31, 2022 | 21.97 | 21.97 | 21.71 | 21.71 | 5,488 | -0.12(-0.55%) |
Aug 30, 2022 | 21.83 | 21.83 | 21.83 | 21.83 | 0 | -0.34(-1.51%) |
Aug 29, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 0 | -0.00(-0.00%) |
Aug 26, 2022 | 22.16 | 22.16 | 22.16 | 22.16 | 110 | -0.06(-0.27%) |
Aug 25, 2022 | 22.07 | 22.43 | 22.03 | 22.22 | 2,457 | +0.54(+2.49%) |
Aug 24, 2022 | 21.74 | 21.74 | 21.68 | 21.68 | 514 | -0.49(-2.20%) |
Aug 23, 2022 | 22.03 | 22.17 | 22.03 | 22.17 | 146 | +0.33(+1.53%) |
Aug 22, 2022 | 21.84 | 22.05 | 21.84 | 21.84 | 1,004 | +0.00(+0.00%) |
Aug 19, 2022 | 21.57 | 21.84 | 21.57 | 21.84 | 604 | +0.54(+2.54%) |
Aug 18, 2022 | 21.55 | 21.55 | 21.29 | 21.29 | 1,360 | -0.38(-1.77%) |
Aug 17, 2022 | 21.64 | 21.68 | 21.64 | 21.68 | 778 | -0.06(-0.26%) |
Aug 16, 2022 | 21.81 | 21.88 | 21.73 | 21.73 | 1,855 | +0.23(+1.05%) |
Aug 15, 2022 | 21.29 | 21.51 | 21.29 | 21.51 | 1,344 | -0.18(-0.85%) |
Aug 12, 2022 | 21.46 | 21.69 | 21.46 | 21.69 | 338 | -0.02(-0.11%) |
Aug 11, 2022 | 21.91 | 21.91 | 21.51 | 21.72 | 1,389 | +0.36(+1.69%) |
Aug 10, 2022 | 21.26 | 21.36 | 21.12 | 21.36 | 2,592 | -0.05(-0.21%) |
Aug 09, 2022 | 21.39 | 21.40 | 21.39 | 21.40 | 2,533 | +0.05(+0.21%) |
Aug 08, 2022 | 21.38 | 21.38 | 21.36 | 21.36 | 1,111 | +0.12(+0.55%) |
Aug 05, 2022 | 21.02 | 21.25 | 21.02 | 21.24 | 1,615 | +0.31(+1.47%) |
Aug 04, 2022 | 21.10 | 21.36 | 20.93 | 20.93 | 6,741 | +0.02(+0.10%) |
Aug 03, 2022 | 20.72 | 21.10 | 20.71 | 20.91 | 3,023 | -0.02(-0.10%) |
Aug 02, 2022 | 21.20 | 21.32 | 20.93 | 20.93 | 8,840 | -0.53(-2.49%) |