Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.48 | 22.52 | 22.41 | 22.41 | 2,300 | -0.09(-0.40%) |
Oct 27, 2022 | 22.50 | 9 | -0.09(-0.40%) | |||
Oct 26, 2022 | 22.63 | 22.63 | 22.59 | 22.59 | 2,404 | +0.18(+0.80%) |
Oct 25, 2022 | 22.40 | 22.41 | 22.40 | 22.41 | 1,501 | +0.31(+1.40%) |
Oct 24, 2022 | 22.10 | 1 | +0.39(+1.80%) | |||
Oct 21, 2022 | 21.55 | 21.75 | 21.55 | 21.71 | 2,108 | +0.11(+0.51%) |
Oct 20, 2022 | 21.69 | 21.69 | 21.60 | 21.60 | 5,724 | -0.08(-0.37%) |
Oct 19, 2022 | 21.73 | 21.73 | 21.62 | 21.68 | 4,448 | -0.22(-1.00%) |
Oct 18, 2022 | 22.01 | 22.04 | 21.90 | 21.90 | 4,411 | +0.20(+0.92%) |
Oct 17, 2022 | 21.70 | 21.70 | 21.69 | 21.70 | 20,452 | +0.35(+1.64%) |
Oct 14, 2022 | 21.51 | 21.51 | 21.35 | 21.35 | 3,572 | +0.00(+0.00%) |
Oct 13, 2022 | 20.81 | 21.38 | 20.81 | 21.35 | 301 | +0.48(+2.30%) |
Oct 12, 2022 | 20.86 | 20.87 | 20.83 | 20.87 | 400 | -0.16(-0.76%) |
Oct 11, 2022 | 21.10 | 21.14 | 20.95 | 21.03 | 1,425 | -0.16(-0.76%) |
Oct 07, 2022 | 21.19 | 0 | -0.36(-1.67%) | |||
Oct 06, 2022 | 21.64 | 21.67 | 21.54 | 21.55 | 34,736 | -0.35(-1.60%) |
Oct 05, 2022 | 21.84 | 21.97 | 21.72 | 21.90 | 20,110 | -0.09(-0.41%) |
Oct 04, 2022 | 22.03 | 22.09 | 21.99 | 21.99 | 4,369 | +0.74(+3.48%) |
Oct 03, 2022 | 21.26 | 21.26 | 21.18 | 21.25 | 2,001 | +0.20(+0.95%) |
Sep 30, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 421 | +0.22(+1.06%) |
Sep 29, 2022 | 20.73 | 20.83 | 20.69 | 20.83 | 3,026 | -0.20(-0.95%) |
Sep 28, 2022 | 20.50 | 21.04 | 20.50 | 21.03 | 2,455 | +0.46(+2.24%) |
Sep 27, 2022 | 20.81 | 20.81 | 20.50 | 20.57 | 1,101 | -0.18(-0.87%) |
Sep 26, 2022 | 20.75 | 20.92 | 20.75 | 20.75 | 4,092 | -0.05(-0.24%) |
Sep 23, 2022 | 21.16 | 21.16 | 20.80 | 20.80 | 9,449 | -0.79(-3.66%) |
Sep 22, 2022 | 21.62 | 21.62 | 21.50 | 21.59 | 9,444 | -0.18(-0.83%) |
Sep 21, 2022 | 21.88 | 21.88 | 21.76 | 21.77 | 3,380 | +0.00(+0.00%) |
Sep 20, 2022 | 21.79 | 21.80 | 21.75 | 21.77 | 4,867 | -0.20(-0.91%) |
Sep 19, 2022 | 21.98 | 22.01 | 21.95 | 21.97 | 855 | -0.06(-0.27%) |
Sep 16, 2022 | 22.07 | 22.07 | 22.03 | 22.03 | 2,200 | -0.22(-0.99%) |
Sep 14, 2022 | 22.25 | 1 | +0.02(+0.09%) | |||
Sep 13, 2022 | 22.39 | 22.56 | 22.23 | 22.23 | 9,514 | -0.57(-2.50%) |
Sep 12, 2022 | 22.65 | 22.83 | 22.65 | 22.80 | 4,411 | +0.48(+2.15%) |
Sep 09, 2022 | 22.21 | 22.33 | 22.21 | 22.32 | 2,766 | +0.58(+2.67%) |
Sep 08, 2022 | 21.75 | 21.82 | 21.74 | 21.74 | 2,961 | +0.01(+0.05%) |
Sep 06, 2022 | 21.73 | 97 | +0.10(+0.46%) | |||
Sep 02, 2022 | 21.63 | 0 | -0.19(-0.87%) | |||
Sep 01, 2022 | 21.88 | 21.88 | 21.66 | 21.82 | 3,572 | -0.35(-1.58%) |
Aug 31, 2022 | 22.32 | 22.32 | 22.17 | 22.17 | 1,440 | -0.09(-0.40%) |
Aug 30, 2022 | 22.27 | 22.27 | 22.26 | 22.26 | 656 | +0.06(+0.27%) |
Aug 29, 2022 | 22.30 | 22.30 | 22.13 | 22.20 | 8,359 | -0.10(-0.45%) |
Aug 26, 2022 | 22.80 | 22.80 | 22.30 | 22.30 | 9,830 | -0.49(-2.15%) |
Aug 25, 2022 | 22.68 | 22.79 | 22.68 | 22.79 | 2,877 | +0.15(+0.66%) |
Aug 24, 2022 | 22.64 | 22.64 | 22.64 | 22.64 | 175 | +0.06(+0.27%) |
Aug 23, 2022 | 22.55 | 22.69 | 22.55 | 22.58 | 5,410 | -0.12(-0.53%) |
Aug 22, 2022 | 22.97 | 22.97 | 22.70 | 22.70 | 28,327 | -0.47(-2.03%) |
Aug 19, 2022 | 23.17 | 23.17 | 23.17 | 23.17 | 451 | -0.22(-0.94%) |
Aug 18, 2022 | 23.34 | 23.40 | 23.34 | 23.39 | 30,001 | -0.03(-0.13%) |
Aug 17, 2022 | 23.50 | 23.54 | 23.37 | 23.42 | 56,146 | -0.17(-0.72%) |
Aug 16, 2022 | 23.61 | 23.61 | 23.50 | 23.59 | 6,325 | -0.02(-0.08%) |
Aug 15, 2022 | 23.57 | 23.63 | 23.57 | 23.61 | 4,423 | +0.14(+0.60%) |
Aug 12, 2022 | 23.50 | 23.50 | 23.47 | 23.47 | 664 | -0.12(-0.51%) |
Aug 11, 2022 | 23.56 | 23.59 | 23.51 | 23.59 | 13,542 | +0.01(+0.04%) |
Aug 10, 2022 | 23.50 | 23.58 | 23.50 | 23.58 | 6,551 | +0.31(+1.33%) |
Aug 09, 2022 | 23.34 | 23.34 | 23.26 | 23.27 | 1,000 | -0.11(-0.47%) |
Aug 08, 2022 | 23.50 | 23.50 | 23.38 | 23.38 | 2,042 | +0.07(+0.30%) |
Aug 05, 2022 | 23.31 | 23.31 | 23.31 | 23.31 | 246 | -0.07(-0.30%) |
Aug 04, 2022 | 23.38 | 23.38 | 23.38 | 23.38 | 400 | +0.20(+0.86%) |
Aug 03, 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 1,075 | +0.07(+0.30%) |