Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.92 | 18.92 | 18.82 | 18.86 | 1,081,852 | -0.09(-0.47%) |
Oct 28, 2022 | 18.87 | 18.97 | 18.87 | 18.95 | 5,701 | +0.01(+0.07%) |
Oct 27, 2022 | 18.90 | 18.97 | 18.87 | 18.93 | 5,791 | +0.09(+0.47%) |
Oct 26, 2022 | 18.83 | 18.92 | 18.83 | 18.84 | 29,349 | +0.04(+0.23%) |
Oct 25, 2022 | 18.73 | 18.85 | 18.73 | 18.80 | 8,120 | +0.21(+1.13%) |
Oct 24, 2022 | 18.60 | 18.67 | 18.51 | 18.59 | 13,608 | -0.02(-0.09%) |
Oct 21, 2022 | 18.49 | 18.62 | 18.48 | 18.61 | 18,900 | +0.05(+0.28%) |
Oct 20, 2022 | 18.65 | 18.72 | 18.56 | 18.56 | 13,884 | -0.14(-0.77%) |
Oct 19, 2022 | 18.79 | 18.81 | 18.70 | 18.70 | 29,336 | -0.23(-1.20%) |
Oct 18, 2022 | 18.92 | 18.93 | 18.79 | 18.93 | 5,174 | +0.09(+0.48%) |
Oct 17, 2022 | 18.89 | 18.90 | 18.84 | 18.84 | 7,580 | +0.08(+0.44%) |
Oct 14, 2022 | 19.00 | 19.00 | 18.73 | 18.76 | 18,468 | -0.16(-0.85%) |
Oct 13, 2022 | 18.66 | 18.92 | 18.66 | 18.92 | 4,834 | +0.01(+0.07%) |
Oct 12, 2022 | 18.88 | 18.90 | 18.84 | 18.90 | 4,309 | -0.03(-0.15%) |
Oct 11, 2022 | 19.00 | 19.03 | 18.89 | 18.93 | 10,253 | -0.03(-0.15%) |
Oct 10, 2022 | 19.09 | 19.09 | 18.90 | 18.96 | 14,129 | -0.12(-0.64%) |
Oct 07, 2022 | 19.14 | 19.14 | 19.08 | 19.08 | 13,414 | -0.17(-0.90%) |
Oct 06, 2022 | 19.29 | 19.32 | 19.22 | 19.25 | 34,027 | -0.03(-0.17%) |
Oct 05, 2022 | 19.28 | 19.30 | 19.18 | 19.29 | 7,583 | -0.10(-0.53%) |
Oct 04, 2022 | 19.45 | 19.48 | 19.39 | 19.39 | 5,076 | +0.07(+0.39%) |
Oct 03, 2022 | 19.28 | 19.44 | 19.25 | 19.32 | 12,503 | +0.24(+1.24%) |
Sep 30, 2022 | 19.14 | 19.23 | 19.07 | 19.08 | 4,686 | -0.02(-0.10%) |
Sep 29, 2022 | 19.10 | 19.10 | 18.97 | 19.10 | 6,257 | -0.13(-0.68%) |
Sep 28, 2022 | 19.05 | 19.23 | 19.05 | 19.23 | 143,997 | +0.29(+1.55%) |
Sep 27, 2022 | 19.15 | 19.18 | 18.93 | 18.94 | 9,266 | -0.20(-1.04%) |
Sep 26, 2022 | 19.36 | 19.37 | 19.13 | 19.13 | 6,930 | -0.30(-1.56%) |
Sep 23, 2022 | 19.46 | 19.46 | 19.40 | 19.44 | 28,974 | -0.03(-0.17%) |
Sep 22, 2022 | 19.57 | 19.57 | 19.45 | 19.47 | 5,612 | -0.22(-1.11%) |
Sep 21, 2022 | 19.70 | 19.72 | 19.66 | 19.69 | 12,442 | +0.06(+0.31%) |
Sep 20, 2022 | 19.68 | 19.69 | 19.63 | 19.63 | 4,173 | -0.16(-0.80%) |
Sep 19, 2022 | 19.71 | 19.81 | 19.70 | 19.79 | 7,015 | +0.01(+0.05%) |
Sep 16, 2022 | 19.73 | 19.78 | 19.72 | 19.78 | 21,765 | -0.04(-0.19%) |
Sep 15, 2022 | 19.85 | 19.86 | 19.81 | 19.82 | 7,903 | -0.08(-0.38%) |
Sep 14, 2022 | 19.82 | 19.92 | 19.82 | 19.89 | 7,336 | +0.07(+0.34%) |
Sep 13, 2022 | 19.81 | 19.85 | 19.77 | 19.83 | 24,828 | -0.12(-0.61%) |
Sep 12, 2022 | 20.03 | 20.08 | 19.92 | 19.95 | 52,698 | +0.00(+0.00%) |
Sep 09, 2022 | 20.00 | 20.06 | 19.91 | 19.95 | 77,592 | +0.00(+0.00%) |
Sep 08, 2022 | 19.98 | 20.01 | 19.94 | 19.95 | 12,514 | +0.00(+0.00%) |
Sep 07, 2022 | 19.85 | 19.98 | 19.85 | 19.95 | 239,647 | +0.20(+0.99%) |
Sep 06, 2022 | 19.92 | 19.92 | 19.75 | 19.75 | 16,032 | -0.25(-1.25%) |
Sep 02, 2022 | 20.05 | 20.13 | 20.00 | 20.00 | 10,236 | -0.05(-0.24%) |
Sep 01, 2022 | 19.98 | 20.12 | 19.85 | 20.05 | 97,793 | -0.02(-0.08%) |
Aug 31, 2022 | 20.23 | 20.24 | 20.07 | 20.07 | 1,592,411 | -0.33(-1.60%) |
Aug 30, 2022 | 20.26 | 20.39 | 20.18 | 20.39 | 65,467 | +0.18(+0.90%) |
Aug 29, 2022 | 20.24 | 20.25 | 20.20 | 20.21 | 4,018 | -0.14(-0.69%) |
Aug 26, 2022 | 20.41 | 20.44 | 20.35 | 20.35 | 21,539 | -0.09(-0.43%) |
Aug 25, 2022 | 20.31 | 20.48 | 20.31 | 20.44 | 33,713 | +0.16(+0.79%) |
Aug 24, 2022 | 20.28 | 20.31 | 20.25 | 20.28 | 30,584 | -0.06(-0.31%) |
Aug 23, 2022 | 20.30 | 20.39 | 20.29 | 20.34 | 44,315 | +0.02(+0.11%) |
Aug 22, 2022 | 20.38 | 20.38 | 20.28 | 20.32 | 43,168 | -0.11(-0.55%) |
Aug 19, 2022 | 20.51 | 20.51 | 20.37 | 20.43 | 48,146 | -0.20(-0.95%) |
Aug 18, 2022 | 20.65 | 20.68 | 20.63 | 20.63 | 15,577 | +0.03(+0.14%) |
Aug 17, 2022 | 20.64 | 20.64 | 20.58 | 20.60 | 19,320 | -0.14(-0.69%) |
Aug 16, 2022 | 20.77 | 20.77 | 20.65 | 20.74 | 32,147 | -0.08(-0.39%) |
Aug 15, 2022 | 20.85 | 20.85 | 20.82 | 20.82 | 4,639 | +0.01(+0.04%) |
Aug 12, 2022 | 20.72 | 20.81 | 20.70 | 20.81 | 17,034 | +0.21(+1.00%) |
Aug 11, 2022 | 20.86 | 20.93 | 20.61 | 20.61 | 40,715 | -0.17(-0.81%) |
Aug 10, 2022 | 20.72 | 20.83 | 20.72 | 20.78 | 11,124 | +0.14(+0.68%) |
Aug 09, 2022 | 20.65 | 20.66 | 20.62 | 20.64 | 28,309 | -0.07(-0.36%) |
Aug 08, 2022 | 20.73 | 20.75 | 20.70 | 20.71 | 25,696 | +0.07(+0.36%) |
Aug 05, 2022 | 20.66 | 20.66 | 20.54 | 20.64 | 11,215 | -0.25(-1.20%) |
Aug 04, 2022 | 20.82 | 20.89 | 20.78 | 20.89 | 51,870 | +0.05(+0.26%) |
Aug 03, 2022 | 20.65 | 20.83 | 20.65 | 20.83 | 9,987 | +0.19(+0.91%) |
Aug 02, 2022 | 20.84 | 20.87 | 20.64 | 20.65 | 11,841 | -0.22(-1.07%) |