Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.61 | 19.69 | 19.34 | 19.64 | 4,440 | -0.06(-0.32%) |
Oct 28, 2022 | 19.71 | 19.72 | 19.68 | 19.70 | 3,439 | -0.13(-0.64%) |
Oct 27, 2022 | 19.83 | 19.83 | 19.83 | 19.83 | 132 | -0.11(-0.54%) |
Oct 26, 2022 | 19.81 | 19.94 | 19.79 | 19.94 | 10,827 | +0.26(+1.32%) |
Oct 25, 2022 | 19.59 | 19.68 | 19.59 | 19.68 | 978 | +0.20(+1.02%) |
Oct 24, 2022 | 19.68 | 19.68 | 19.29 | 19.48 | 5,292 | -0.87(-4.29%) |
Oct 21, 2022 | 20.21 | 20.35 | 20.21 | 20.35 | 538 | +0.26(+1.30%) |
Oct 20, 2022 | 20.09 | 20.09 | 20.06 | 20.09 | 25,862 | +0.25(+1.27%) |
Oct 19, 2022 | 20.00 | 20.01 | 19.79 | 19.84 | 5,288 | -0.42(-2.05%) |
Oct 18, 2022 | 20.35 | 20.35 | 19.84 | 20.25 | 6,777 | +0.01(+0.07%) |
Oct 17, 2022 | 20.26 | 20.26 | 20.24 | 20.24 | 363 | +0.48(+2.40%) |
Oct 14, 2022 | 19.81 | 19.81 | 19.77 | 19.77 | 185 | -0.33(-1.64%) |
Oct 13, 2022 | 20.09 | 20.09 | 20.09 | 20.09 | 51 | +0.12(+0.61%) |
Oct 12, 2022 | 19.94 | 19.97 | 19.94 | 19.97 | 300 | +0.02(+0.11%) |
Oct 11, 2022 | 20.31 | 20.31 | 19.80 | 19.95 | 5,709 | -0.32(-1.59%) |
Oct 10, 2022 | 20.33 | 20.33 | 20.27 | 20.27 | 134 | -0.23(-1.11%) |
Oct 07, 2022 | 21.04 | 21.04 | 20.43 | 20.50 | 1,679 | -0.47(-2.24%) |
Oct 06, 2022 | 20.96 | 21.05 | 20.96 | 20.97 | 208,394 | -0.07(-0.35%) |
Oct 05, 2022 | 21.06 | 21.06 | 20.92 | 21.04 | 1,783 | +0.03(+0.16%) |
Oct 04, 2022 | 20.97 | 21.07 | 20.97 | 21.01 | 1,206 | +0.56(+2.74%) |
Oct 03, 2022 | 20.43 | 20.51 | 20.43 | 20.45 | 5,019 | +0.24(+1.19%) |
Sep 30, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 412 | +0.00(+0.00%) |
Sep 29, 2022 | 20.21 | 20.21 | 20.21 | 20.21 | 352 | -0.40(-1.94%) |
Sep 28, 2022 | 20.64 | 20.64 | 20.61 | 20.61 | 643 | +0.18(+0.88%) |
Sep 27, 2022 | 20.66 | 20.66 | 20.42 | 20.43 | 1,850 | -0.04(-0.20%) |
Sep 26, 2022 | 20.73 | 20.73 | 20.47 | 20.47 | 1,922 | -0.14(-0.67%) |
Sep 23, 2022 | 20.95 | 20.95 | 20.61 | 20.61 | 605 | -0.50(-2.38%) |
Sep 22, 2022 | 21.32 | 21.32 | 21.11 | 21.11 | 580 | -0.14(-0.66%) |
Sep 21, 2022 | 21.42 | 21.63 | 21.25 | 21.25 | 1,757 | -0.38(-1.76%) |
Sep 20, 2022 | 21.65 | 21.65 | 21.62 | 21.63 | 1,524 | -0.08(-0.37%) |
Sep 19, 2022 | 21.73 | 21.73 | 21.62 | 21.71 | 1,739 | -0.17(-0.78%) |
Sep 16, 2022 | 21.85 | 21.92 | 21.85 | 21.88 | 871 | -0.30(-1.35%) |
Sep 15, 2022 | 22.39 | 22.39 | 22.18 | 22.18 | 792 | -0.20(-0.89%) |
Sep 14, 2022 | 22.38 | 22.38 | 22.38 | 22.38 | 303 | +0.12(+0.54%) |
Sep 13, 2022 | 22.61 | 22.61 | 22.26 | 22.26 | 684 | -0.69(-3.01%) |
Sep 12, 2022 | 22.94 | 22.95 | 22.94 | 22.95 | 143 | +0.31(+1.37%) |
Sep 09, 2022 | 22.64 | 22.64 | 22.64 | 22.64 | 409 | +0.33(+1.48%) |
Sep 08, 2022 | 22.20 | 22.31 | 22.20 | 22.31 | 1,634 | -0.11(-0.49%) |
Sep 07, 2022 | 22.32 | 22.42 | 22.31 | 22.42 | 656 | +0.18(+0.81%) |
Sep 06, 2022 | 22.26 | 22.26 | 22.24 | 22.24 | 463 | -0.17(-0.76%) |
Sep 02, 2022 | 22.45 | 22.45 | 22.41 | 22.41 | 648 | -0.17(-0.75%) |
Sep 01, 2022 | 22.47 | 22.58 | 22.44 | 22.58 | 1,001 | -0.19(-0.83%) |
Aug 31, 2022 | 23.01 | 23.01 | 22.77 | 22.77 | 1,478 | +0.06(+0.26%) |
Aug 30, 2022 | 22.77 | 22.79 | 22.71 | 22.71 | 657 | -0.28(-1.22%) |
Aug 29, 2022 | 23.10 | 23.10 | 22.99 | 22.99 | 1,410 | -0.12(-0.52%) |
Aug 26, 2022 | 23.54 | 23.54 | 23.11 | 23.11 | 640 | -0.19(-0.82%) |
Aug 25, 2022 | 23.30 | 23.37 | 23.23 | 23.30 | 2,129 | +0.42(+1.84%) |
Aug 24, 2022 | 22.74 | 23.02 | 22.58 | 22.88 | 3,833 | +0.09(+0.38%) |
Aug 23, 2022 | 22.86 | 22.89 | 22.79 | 22.79 | 1,854 | +0.10(+0.45%) |
Aug 22, 2022 | 22.81 | 22.82 | 22.69 | 22.69 | 3,323 | -0.15(-0.66%) |
Aug 19, 2022 | 22.97 | 23.06 | 22.84 | 22.84 | 1,582 | -0.32(-1.38%) |
Aug 18, 2022 | 23.22 | 23.22 | 23.15 | 23.16 | 894 | -0.12(-0.52%) |
Aug 17, 2022 | 23.28 | 23.34 | 23.27 | 23.28 | 1,302 | -0.04(-0.17%) |
Aug 16, 2022 | 23.34 | 23.34 | 23.32 | 23.32 | 675 | +0.02(+0.09%) |
Aug 15, 2022 | 23.37 | 23.42 | 23.30 | 23.30 | 1,240 | -0.12(-0.51%) |
Aug 12, 2022 | 23.28 | 23.46 | 23.05 | 23.42 | 1,577 | +0.24(+1.04%) |
Aug 11, 2022 | 23.37 | 23.47 | 23.10 | 23.18 | 1,539 | +0.15(+0.66%) |
Aug 10, 2022 | 22.97 | 23.10 | 22.91 | 23.03 | 2,271 | +0.28(+1.22%) |
Aug 09, 2022 | 23.00 | 23.00 | 22.75 | 22.75 | 1,798 | -0.05(-0.22%) |
Aug 08, 2022 | 23.02 | 23.02 | 22.80 | 22.80 | 2,280 | +0.01(+0.04%) |
Aug 05, 2022 | 22.88 | 22.88 | 22.76 | 22.79 | 1,257 | -0.02(-0.09%) |
Aug 04, 2022 | 22.86 | 22.89 | 22.81 | 22.81 | 925 | +0.26(+1.15%) |
Aug 03, 2022 | 22.56 | 22.64 | 22.55 | 22.55 | 1,786 | +0.00(+0.00%) |
Aug 02, 2022 | 22.70 | 22.70 | 22.55 | 22.55 | 1,712 | -0.05(-0.22%) |