Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.87 | 21.03 | 20.85 | 20.99 | 236,843 | -0.20(-0.95%) |
Oct 28, 2022 | 20.97 | 21.20 | 20.82 | 21.19 | 412,698 | +0.28(+1.33%) |
Oct 27, 2022 | 21.01 | 21.19 | 20.88 | 20.91 | 510,217 | -0.11(-0.50%) |
Oct 26, 2022 | 20.72 | 21.13 | 20.72 | 21.02 | 767,542 | +0.30(+1.43%) |
Oct 25, 2022 | 20.41 | 20.72 | 20.41 | 20.72 | 270,654 | +0.50(+2.46%) |
Oct 24, 2022 | 20.21 | 20.38 | 20.13 | 20.22 | 267,241 | +0.24(+1.20%) |
Oct 21, 2022 | 19.47 | 19.99 | 19.43 | 19.98 | 296,828 | +0.24(+1.21%) |
Oct 20, 2022 | 19.82 | 20.00 | 19.68 | 19.74 | 288,753 | +0.08(+0.39%) |
Oct 19, 2022 | 19.68 | 19.77 | 19.57 | 19.67 | 468,354 | -0.32(-1.58%) |
Oct 18, 2022 | 20.09 | 20.14 | 19.83 | 19.98 | 674,007 | +0.30(+1.51%) |
Oct 17, 2022 | 19.62 | 19.77 | 19.58 | 19.68 | 665,856 | +0.70(+3.68%) |
Oct 14, 2022 | 19.33 | 19.43 | 18.97 | 18.99 | 667,439 | -0.24(-1.25%) |
Oct 13, 2022 | 18.49 | 19.28 | 18.45 | 19.23 | 934,261 | +0.61(+3.29%) |
Oct 12, 2022 | 18.66 | 18.75 | 18.60 | 18.61 | 510,501 | -0.21(-1.12%) |
Oct 11, 2022 | 18.95 | 19.13 | 18.76 | 18.82 | 817,504 | -0.28(-1.45%) |
Oct 10, 2022 | 19.12 | 19.25 | 19.00 | 19.10 | 634,482 | -0.16(-0.85%) |
Oct 07, 2022 | 19.44 | 19.45 | 19.19 | 19.26 | 503,407 | -0.27(-1.37%) |
Oct 06, 2022 | 19.68 | 19.76 | 19.51 | 19.53 | 441,768 | -0.51(-2.53%) |
Oct 05, 2022 | 19.91 | 20.13 | 19.77 | 20.04 | 430,494 | -0.40(-1.97%) |
Oct 04, 2022 | 20.18 | 20.46 | 20.18 | 20.44 | 593,313 | +0.89(+4.55%) |
Oct 03, 2022 | 19.28 | 19.64 | 19.23 | 19.55 | 1,283,734 | +0.57(+3.03%) |
Sep 30, 2022 | 19.06 | 19.25 | 18.97 | 18.98 | 1,042,973 | -0.16(-0.85%) |
Sep 29, 2022 | 19.00 | 19.15 | 18.80 | 19.14 | 1,099,266 | -0.28(-1.43%) |
Sep 28, 2022 | 18.96 | 19.45 | 18.89 | 19.42 | 547,095 | +0.44(+2.32%) |
Sep 27, 2022 | 19.21 | 19.31 | 18.85 | 18.98 | 685,183 | -0.32(-1.64%) |
Sep 26, 2022 | 19.41 | 19.59 | 19.20 | 19.29 | 538,739 | -0.41(-2.09%) |
Sep 23, 2022 | 19.92 | 19.92 | 19.54 | 19.70 | 728,520 | -0.79(-3.88%) |
Sep 22, 2022 | 20.68 | 20.70 | 20.39 | 20.50 | 712,670 | +0.04(+0.19%) |
Sep 21, 2022 | 20.82 | 20.89 | 20.44 | 20.46 | 719,980 | -0.45(-2.15%) |
Sep 20, 2022 | 21.01 | 21.04 | 20.75 | 20.91 | 360,054 | -0.50(-2.33%) |
Sep 19, 2022 | 21.09 | 21.41 | 21.05 | 21.41 | 337,920 | +0.11(+0.54%) |
Sep 16, 2022 | 21.18 | 21.34 | 21.14 | 21.29 | 268,005 | -0.13(-0.63%) |
Sep 15, 2022 | 21.33 | 21.59 | 21.32 | 21.43 | 353,247 | +0.07(+0.31%) |
Sep 14, 2022 | 21.31 | 21.45 | 21.23 | 21.36 | 202,451 | +0.15(+0.72%) |
Sep 13, 2022 | 21.52 | 21.70 | 21.20 | 21.21 | 288,479 | -0.79(-3.57%) |
Sep 12, 2022 | 21.90 | 22.08 | 21.90 | 21.99 | 387,509 | +0.45(+2.09%) |
Sep 09, 2022 | 21.48 | 21.56 | 21.41 | 21.54 | 214,522 | +0.55(+2.60%) |
Sep 08, 2022 | 20.60 | 21.02 | 20.58 | 21.00 | 379,548 | +0.01(+0.05%) |
Sep 07, 2022 | 20.52 | 21.00 | 20.51 | 20.99 | 333,319 | +0.51(+2.48%) |
Sep 06, 2022 | 20.63 | 20.72 | 20.43 | 20.48 | 593,059 | -0.01(-0.05%) |
Sep 02, 2022 | 20.90 | 21.12 | 20.42 | 20.49 | 614,735 | -0.26(-1.25%) |
Sep 01, 2022 | 20.74 | 20.78 | 20.53 | 20.75 | 318,115 | -0.10(-0.46%) |
Aug 31, 2022 | 20.95 | 21.09 | 20.83 | 20.84 | 359,376 | -0.25(-1.18%) |
Aug 30, 2022 | 21.32 | 21.33 | 21.05 | 21.09 | 438,209 | -0.11(-0.50%) |
Aug 29, 2022 | 21.15 | 21.30 | 21.06 | 21.20 | 204,502 | +0.08(+0.36%) |
Aug 26, 2022 | 21.68 | 21.72 | 21.12 | 21.12 | 390,338 | -0.57(-2.65%) |
Aug 25, 2022 | 21.51 | 21.70 | 21.48 | 21.70 | 105,591 | +0.12(+0.58%) |
Aug 24, 2022 | 21.47 | 21.66 | 21.44 | 21.57 | 268,987 | -0.08(-0.35%) |
Aug 23, 2022 | 21.66 | 21.80 | 21.59 | 21.65 | 478,512 | -0.04(-0.18%) |
Aug 22, 2022 | 21.78 | 21.78 | 21.65 | 21.69 | 381,790 | -0.38(-1.74%) |
Aug 19, 2022 | 22.17 | 22.17 | 22.00 | 22.07 | 367,629 | -0.36(-1.62%) |
Aug 18, 2022 | 22.62 | 22.62 | 22.37 | 22.43 | 348,919 | -0.21(-0.93%) |
Aug 17, 2022 | 22.55 | 22.76 | 22.55 | 22.64 | 349,563 | -0.16(-0.71%) |
Aug 16, 2022 | 22.68 | 22.87 | 22.68 | 22.81 | 287,789 | +0.14(+0.63%) |
Aug 15, 2022 | 22.60 | 22.67 | 22.51 | 22.66 | 841,055 | -0.16(-0.71%) |
Aug 12, 2022 | 22.69 | 22.83 | 22.61 | 22.83 | 213,163 | +0.16(+0.72%) |
Aug 11, 2022 | 22.86 | 22.88 | 22.61 | 22.66 | 361,594 | +0.04(+0.17%) |
Aug 10, 2022 | 22.63 | 22.71 | 22.56 | 22.62 | 406,087 | +0.32(+1.42%) |
Aug 09, 2022 | 22.31 | 22.45 | 22.29 | 22.31 | 339,454 | +0.25(+1.13%) |
Aug 08, 2022 | 22.08 | 22.20 | 22.03 | 22.06 | 288,140 | +0.12(+0.57%) |
Aug 05, 2022 | 21.75 | 21.96 | 21.73 | 21.93 | 1,742,837 | +0.07(+0.31%) |
Aug 04, 2022 | 21.74 | 21.91 | 21.73 | 21.87 | 616,009 | +0.15(+0.71%) |
Aug 03, 2022 | 21.70 | 21.75 | 21.56 | 21.71 | 398,353 | +0.20(+0.93%) |
Aug 02, 2022 | 21.72 | 21.72 | 21.51 | 21.51 | 439,069 | -0.17(-0.79%) |