Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.81 | 22.40 | 21.62 | 22.25 | 61,534 | +0.27(+1.24%) |
Oct 28, 2022 | 21.35 | 22.00 | 21.18 | 21.98 | 53,501 | +0.81(+3.81%) |
Oct 27, 2022 | 20.98 | 21.19 | 20.56 | 21.17 | 34,029 | +0.51(+2.45%) |
Oct 26, 2022 | 20.73 | 20.92 | 20.57 | 20.66 | 25,570 | -0.03(-0.14%) |
Oct 25, 2022 | 20.48 | 20.79 | 19.98 | 20.69 | 43,776 | +0.08(+0.36%) |
Oct 24, 2022 | 20.56 | 20.62 | 20.33 | 20.61 | 22,855 | +0.23(+1.10%) |
Oct 21, 2022 | 20.23 | 20.56 | 20.18 | 20.39 | 36,485 | +0.29(+1.45%) |
Oct 20, 2022 | 20.49 | 20.49 | 19.91 | 20.10 | 33,363 | -0.31(-1.52%) |
Oct 19, 2022 | 20.18 | 20.46 | 20.18 | 20.41 | 24,770 | +0.15(+0.74%) |
Oct 18, 2022 | 20.68 | 20.68 | 20.17 | 20.26 | 34,446 | -0.27(-1.33%) |
Oct 17, 2022 | 20.46 | 20.56 | 20.37 | 20.53 | 31,142 | +0.36(+1.77%) |
Oct 14, 2022 | 20.45 | 20.57 | 20.10 | 20.17 | 19,662 | -0.06(-0.28%) |
Oct 13, 2022 | 19.32 | 20.31 | 19.32 | 20.23 | 37,077 | +0.78(+4.01%) |
Oct 12, 2022 | 19.64 | 19.70 | 19.41 | 19.45 | 22,855 | -0.07(-0.34%) |
Oct 11, 2022 | 19.50 | 19.73 | 19.48 | 19.52 | 24,532 | +0.06(+0.29%) |
Oct 10, 2022 | 19.59 | 19.63 | 19.41 | 19.46 | 10,948 | +0.00(+0.00%) |
Oct 07, 2022 | 19.77 | 19.77 | 19.39 | 19.46 | 20,344 | -0.31(-1.57%) |
Oct 06, 2022 | 19.67 | 20.00 | 19.67 | 19.77 | 55,917 | -0.08(-0.38%) |
Oct 05, 2022 | 20.43 | 20.43 | 19.71 | 19.85 | 29,026 | -0.40(-1.99%) |
Oct 04, 2022 | 19.97 | 20.28 | 19.73 | 20.25 | 40,135 | +0.54(+2.71%) |
Oct 03, 2022 | 19.69 | 19.92 | 19.44 | 19.71 | 48,497 | +0.23(+1.16%) |
Sep 30, 2022 | 19.56 | 19.82 | 19.48 | 19.49 | 56,905 | -0.14(-0.72%) |
Sep 29, 2022 | 19.72 | 19.83 | 19.61 | 19.63 | 53,818 | -0.24(-1.23%) |
Sep 28, 2022 | 19.68 | 20.00 | 19.53 | 19.87 | 40,413 | +0.27(+1.39%) |
Sep 27, 2022 | 19.77 | 19.85 | 19.56 | 19.60 | 42,869 | -0.01(-0.05%) |
Sep 26, 2022 | 19.41 | 19.70 | 19.41 | 19.61 | 30,179 | +0.06(+0.29%) |
Sep 23, 2022 | 19.46 | 19.62 | 19.30 | 19.55 | 27,143 | -0.10(-0.53%) |
Sep 22, 2022 | 19.74 | 19.80 | 19.62 | 19.66 | 38,528 | -0.25(-1.27%) |
Sep 21, 2022 | 19.93 | 20.26 | 19.90 | 19.91 | 25,665 | -0.02(-0.09%) |
Sep 20, 2022 | 19.84 | 20.04 | 19.71 | 19.93 | 33,173 | +0.08(+0.38%) |
Sep 19, 2022 | 19.38 | 19.97 | 19.33 | 19.85 | 39,703 | +0.47(+2.42%) |
Sep 16, 2022 | 19.54 | 19.96 | 19.25 | 19.39 | 118,933 | -0.44(-2.23%) |
Sep 15, 2022 | 19.34 | 19.95 | 19.34 | 19.83 | 75,086 | +0.39(+2.03%) |
Sep 14, 2022 | 19.88 | 19.88 | 19.34 | 19.43 | 46,872 | -0.27(-1.38%) |
Sep 13, 2022 | 19.92 | 20.06 | 19.56 | 19.70 | 34,738 | -0.55(-2.73%) |
Sep 12, 2022 | 20.25 | 20.39 | 20.14 | 20.26 | 22,488 | +0.01(+0.05%) |
Sep 09, 2022 | 20.18 | 20.36 | 20.18 | 20.25 | 23,704 | +0.10(+0.51%) |
Sep 08, 2022 | 19.83 | 20.16 | 19.83 | 20.15 | 22,902 | +0.14(+0.70%) |
Sep 07, 2022 | 19.70 | 20.03 | 19.67 | 20.00 | 22,168 | +0.36(+1.82%) |
Sep 06, 2022 | 19.54 | 19.77 | 19.54 | 19.65 | 28,724 | -0.25(-1.27%) |
Sep 02, 2022 | 20.01 | 20.24 | 19.77 | 19.90 | 23,773 | -0.12(-0.61%) |
Sep 01, 2022 | 19.88 | 20.08 | 19.69 | 20.02 | 27,481 | +0.17(+0.85%) |
Aug 31, 2022 | 20.10 | 20.10 | 19.81 | 19.85 | 27,638 | -0.17(-0.84%) |
Aug 30, 2022 | 20.17 | 20.25 | 20.00 | 20.02 | 31,724 | -0.12(-0.61%) |
Aug 29, 2022 | 20.18 | 20.29 | 20.11 | 20.15 | 17,151 | -0.34(-1.65%) |
Aug 26, 2022 | 20.78 | 20.79 | 20.43 | 20.48 | 32,380 | -0.30(-1.45%) |
Aug 25, 2022 | 20.33 | 20.78 | 19.92 | 20.78 | 28,722 | +0.49(+2.41%) |
Aug 24, 2022 | 21.14 | 21.14 | 20.15 | 20.30 | 40,692 | -0.57(-2.74%) |
Aug 23, 2022 | 20.62 | 20.98 | 20.62 | 20.87 | 65,079 | +0.40(+1.97%) |
Aug 22, 2022 | 20.54 | 20.72 | 20.43 | 20.46 | 38,520 | -0.28(-1.36%) |
Aug 19, 2022 | 20.88 | 21.05 | 20.68 | 20.75 | 29,988 | -0.36(-1.69%) |
Aug 18, 2022 | 20.97 | 21.11 | 20.65 | 21.10 | 22,344 | +0.14(+0.67%) |
Aug 17, 2022 | 21.02 | 21.27 | 20.66 | 20.96 | 24,075 | -0.33(-1.54%) |
Aug 16, 2022 | 21.13 | 21.37 | 20.93 | 21.29 | 21,253 | +0.13(+0.62%) |
Aug 15, 2022 | 20.90 | 21.36 | 20.54 | 21.16 | 24,515 | +0.10(+0.49%) |
Aug 12, 2022 | 21.07 | 21.10 | 20.73 | 21.06 | 36,173 | +0.03(+0.13%) |
Aug 11, 2022 | 20.63 | 21.18 | 20.35 | 21.03 | 36,329 | +0.60(+2.94%) |
Aug 10, 2022 | 20.51 | 20.69 | 20.32 | 20.43 | 29,322 | +0.16(+0.79%) |
Aug 09, 2022 | 20.32 | 20.39 | 20.00 | 20.27 | 21,613 | +0.05(+0.23%) |
Aug 08, 2022 | 20.37 | 20.65 | 20.05 | 20.22 | 48,850 | -0.10(-0.51%) |
Aug 05, 2022 | 19.80 | 20.45 | 19.80 | 20.32 | 49,248 | +0.37(+1.87%) |
Aug 04, 2022 | 20.01 | 20.05 | 19.71 | 19.95 | 29,118 | -0.20(-0.97%) |
Aug 03, 2022 | 19.91 | 20.22 | 19.64 | 20.15 | 33,625 | +0.25(+1.27%) |
Aug 02, 2022 | 20.36 | 20.36 | 19.64 | 19.89 | 60,926 | -0.62(-3.00%) |