Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.42 | 19.42 | 19.42 | 19.42 | 115 | -0.07(-0.35%) |
Oct 28, 2022 | 19.44 | 19.49 | 19.44 | 19.49 | 833 | +0.12(+0.60%) |
Oct 27, 2022 | 19.53 | 19.53 | 19.37 | 19.37 | 169 | -0.36(-1.83%) |
Oct 26, 2022 | 19.84 | 19.84 | 19.73 | 19.73 | 731 | +0.17(+0.85%) |
Oct 25, 2022 | 19.18 | 19.56 | 19.18 | 19.56 | 1,174 | +0.51(+2.66%) |
Oct 24, 2022 | 18.86 | 19.06 | 18.86 | 19.06 | 783 | -0.03(-0.15%) |
Oct 21, 2022 | 18.60 | 19.08 | 18.60 | 19.08 | 1,295 | +0.44(+2.37%) |
Oct 20, 2022 | 18.76 | 18.76 | 18.58 | 18.64 | 2,355 | -0.03(-0.17%) |
Oct 19, 2022 | 18.59 | 18.68 | 18.58 | 18.67 | 4,654 | -0.30(-1.56%) |
Oct 18, 2022 | 18.85 | 18.97 | 18.80 | 18.97 | 1,313 | +0.24(+1.28%) |
Oct 17, 2022 | 18.62 | 18.88 | 18.60 | 18.73 | 3,906 | +0.36(+1.93%) |
Oct 14, 2022 | 18.65 | 18.68 | 18.38 | 18.38 | 771 | -0.53(-2.81%) |
Oct 13, 2022 | 18.24 | 18.91 | 18.06 | 18.91 | 2,324 | +0.20(+1.09%) |
Oct 12, 2022 | 18.58 | 18.72 | 18.54 | 18.70 | 4,340 | -0.13(-0.69%) |
Oct 11, 2022 | 18.56 | 19.06 | 18.56 | 18.83 | 6,643 | +0.05(+0.26%) |
Oct 10, 2022 | 19.00 | 19.00 | 18.66 | 18.78 | 1,018 | -0.14(-0.76%) |
Oct 07, 2022 | 19.14 | 19.14 | 18.93 | 18.93 | 998 | -0.41(-2.14%) |
Oct 06, 2022 | 19.21 | 19.34 | 19.17 | 19.34 | 8,887 | -0.17(-0.87%) |
Oct 05, 2022 | 19.40 | 19.58 | 19.40 | 19.51 | 24,171 | -0.13(-0.67%) |
Oct 04, 2022 | 18.78 | 19.66 | 18.78 | 19.65 | 25,211 | +0.74(+3.92%) |
Oct 03, 2022 | 18.75 | 18.93 | 18.75 | 18.90 | 790 | +0.53(+2.87%) |
Sep 30, 2022 | 18.43 | 18.53 | 18.37 | 18.38 | 2,214 | +0.04(+0.21%) |
Sep 29, 2022 | 18.27 | 18.36 | 18.27 | 18.34 | 10,451 | -0.42(-2.22%) |
Sep 28, 2022 | 18.61 | 18.77 | 18.60 | 18.76 | 1,127 | +0.65(+3.61%) |
Sep 27, 2022 | 18.06 | 18.18 | 18.06 | 18.10 | 4,011 | +0.09(+0.48%) |
Sep 26, 2022 | 18.38 | 18.38 | 18.02 | 18.02 | 938 | -0.41(-2.20%) |
Sep 23, 2022 | 18.27 | 18.42 | 18.19 | 18.42 | 3,023 | -0.59(-3.09%) |
Sep 22, 2022 | 19.14 | 19.14 | 18.85 | 19.01 | 4,867 | -0.29(-1.48%) |
Sep 21, 2022 | 19.57 | 19.57 | 19.29 | 19.29 | 860 | -0.21(-1.08%) |
Sep 20, 2022 | 19.48 | 19.50 | 19.45 | 19.50 | 464 | -0.37(-1.87%) |
Sep 19, 2022 | 19.72 | 19.88 | 19.72 | 19.88 | 472 | +0.17(+0.87%) |
Sep 16, 2022 | 19.59 | 19.70 | 19.59 | 19.70 | 17,250 | -0.20(-1.00%) |
Sep 15, 2022 | 20.11 | 20.11 | 19.90 | 19.90 | 575 | -0.47(-2.31%) |
Sep 14, 2022 | 20.37 | 20.37 | 20.37 | 20.37 | 161 | -0.00(-0.02%) |
Sep 13, 2022 | 20.62 | 20.62 | 20.38 | 20.38 | 167 | -0.87(-4.10%) |
Sep 12, 2022 | 21.21 | 21.25 | 21.18 | 21.25 | 2,131 | +0.18(+0.84%) |
Sep 09, 2022 | 20.93 | 21.07 | 20.93 | 21.07 | 2,782 | +0.48(+2.31%) |
Sep 08, 2022 | 20.32 | 20.60 | 20.32 | 20.60 | 1,088 | +0.12(+0.60%) |
Sep 07, 2022 | 20.18 | 20.47 | 20.17 | 20.47 | 813 | +0.15(+0.75%) |
Sep 06, 2022 | 20.21 | 20.46 | 20.21 | 20.32 | 1,693 | +0.02(+0.08%) |
Sep 02, 2022 | 20.42 | 20.44 | 20.30 | 20.30 | 2,482 | -0.03(-0.17%) |
Sep 01, 2022 | 20.37 | 20.37 | 20.20 | 20.34 | 1,370 | -0.39(-1.90%) |
Aug 31, 2022 | 20.53 | 20.73 | 20.53 | 20.73 | 1,633 | +0.01(+0.07%) |
Aug 30, 2022 | 20.68 | 20.72 | 20.58 | 20.72 | 2,720 | -0.30(-1.44%) |
Aug 29, 2022 | 20.63 | 21.10 | 20.63 | 21.02 | 1,463 | +0.11(+0.54%) |
Aug 26, 2022 | 20.78 | 20.91 | 20.78 | 20.91 | 247 | -0.53(-2.49%) |
Aug 25, 2022 | 21.42 | 21.48 | 21.32 | 21.44 | 4,053 | +0.01(+0.06%) |
Aug 24, 2022 | 21.34 | 21.43 | 21.32 | 21.43 | 10,935 | +0.49(+2.32%) |
Aug 23, 2022 | 20.98 | 20.98 | 20.83 | 20.95 | 2,983 | +0.32(+1.53%) |
Aug 22, 2022 | 20.64 | 20.64 | 20.61 | 20.63 | 1,042 | -0.36(-1.70%) |
Aug 19, 2022 | 21.28 | 21.28 | 20.99 | 20.99 | 2,712 | -0.66(-3.06%) |
Aug 18, 2022 | 21.52 | 21.65 | 21.52 | 21.65 | 616 | +0.10(+0.49%) |
Aug 17, 2022 | 21.46 | 21.54 | 21.46 | 21.54 | 2,006 | -0.44(-2.02%) |
Aug 16, 2022 | 21.97 | 22.02 | 21.89 | 21.99 | 2,819 | -0.10(-0.45%) |
Aug 15, 2022 | 22.06 | 22.11 | 22.03 | 22.09 | 15,853 | -0.22(-0.97%) |
Aug 12, 2022 | 22.23 | 22.30 | 22.23 | 22.30 | 1,593 | +0.20(+0.92%) |
Aug 11, 2022 | 22.38 | 22.38 | 22.06 | 22.10 | 3,435 | +0.17(+0.79%) |
Aug 10, 2022 | 21.73 | 21.93 | 21.73 | 21.93 | 9,082 | +0.57(+2.67%) |
Aug 09, 2022 | 21.73 | 21.73 | 21.30 | 21.36 | 805 | -0.28(-1.29%) |
Aug 08, 2022 | 21.13 | 21.65 | 21.13 | 21.64 | 6,262 | +0.31(+1.43%) |
Aug 05, 2022 | 21.32 | 21.33 | 21.17 | 21.33 | 1,587 | +0.20(+0.95%) |
Aug 04, 2022 | 21.20 | 21.39 | 21.13 | 21.13 | 14,325 | -0.24(-1.12%) |
Aug 03, 2022 | 21.24 | 21.37 | 21.24 | 21.37 | 1,531 | -0.03(-0.15%) |
Aug 02, 2022 | 21.33 | 21.52 | 21.33 | 21.40 | 1,197 | -0.18(-0.82%) |