Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.10 | 24.12 | 24.01 | 24.01 | 4,613 | +0.02(+0.08%) |
Oct 28, 2022 | 24.01 | 24.05 | 23.76 | 23.99 | 3,975 | -0.03(-0.13%) |
Oct 27, 2022 | 24.24 | 24.31 | 24.02 | 24.02 | 3,076 | -0.06(-0.27%) |
Oct 26, 2022 | 23.98 | 24.31 | 23.98 | 24.09 | 5,446 | +0.26(+1.07%) |
Oct 25, 2022 | 23.43 | 23.85 | 23.43 | 23.83 | 13,445 | +0.25(+1.06%) |
Oct 24, 2022 | 23.31 | 23.61 | 23.31 | 23.58 | 11,042 | +0.09(+0.38%) |
Oct 21, 2022 | 22.83 | 23.49 | 22.83 | 23.49 | 5,283 | +0.65(+2.83%) |
Oct 20, 2022 | 23.21 | 23.25 | 22.76 | 22.85 | 10,963 | -0.00(-0.00%) |
Oct 19, 2022 | 22.95 | 22.95 | 22.80 | 22.85 | 5,784 | -0.15(-0.65%) |
Oct 18, 2022 | 22.98 | 23.02 | 22.83 | 23.00 | 7,489 | +0.14(+0.63%) |
Oct 17, 2022 | 22.95 | 22.95 | 22.84 | 22.85 | 801 | +0.40(+1.78%) |
Oct 14, 2022 | 22.78 | 22.82 | 22.45 | 22.45 | 2,111 | -0.73(-3.14%) |
Oct 13, 2022 | 22.21 | 23.18 | 22.13 | 23.18 | 10,420 | +0.62(+2.74%) |
Oct 12, 2022 | 22.54 | 22.61 | 22.36 | 22.56 | 1,596 | -0.02(-0.09%) |
Oct 11, 2022 | 22.54 | 22.75 | 22.50 | 22.59 | 1,878 | -0.13(-0.59%) |
Oct 10, 2022 | 22.89 | 22.89 | 22.64 | 22.72 | 27,959 | -0.05(-0.23%) |
Oct 07, 2022 | 22.89 | 22.91 | 22.69 | 22.77 | 20,129 | -0.20(-0.88%) |
Oct 06, 2022 | 22.99 | 23.05 | 22.92 | 22.97 | 11,987 | -0.15(-0.64%) |
Oct 05, 2022 | 22.92 | 23.24 | 22.83 | 23.12 | 4,039 | -0.05(-0.21%) |
Oct 04, 2022 | 22.77 | 23.17 | 22.77 | 23.17 | 5,866 | +0.87(+3.92%) |
Oct 03, 2022 | 21.92 | 22.39 | 21.92 | 22.30 | 7,303 | +0.79(+3.67%) |
Sep 30, 2022 | 21.67 | 21.87 | 21.51 | 21.51 | 26,578 | -0.09(-0.40%) |
Sep 29, 2022 | 21.61 | 21.61 | 21.25 | 21.59 | 30,186 | -0.25(-1.16%) |
Sep 28, 2022 | 21.35 | 21.85 | 21.20 | 21.85 | 31,923 | +0.64(+3.00%) |
Sep 27, 2022 | 21.37 | 21.37 | 21.05 | 21.21 | 4,996 | +0.10(+0.48%) |
Sep 26, 2022 | 21.40 | 21.51 | 21.02 | 21.11 | 22,379 | -0.33(-1.54%) |
Sep 23, 2022 | 21.61 | 21.63 | 21.31 | 21.44 | 7,691 | -1.06(-4.70%) |
Sep 22, 2022 | 22.65 | 22.73 | 22.47 | 22.50 | 5,601 | -0.20(-0.90%) |
Sep 21, 2022 | 23.20 | 23.20 | 22.70 | 22.70 | 5,171 | -0.39(-1.67%) |
Sep 20, 2022 | 23.12 | 23.12 | 22.89 | 23.09 | 42,792 | -0.31(-1.33%) |
Sep 19, 2022 | 22.69 | 23.41 | 22.69 | 23.40 | 11,250 | +0.30(+1.31%) |
Sep 16, 2022 | 23.10 | 23.13 | 22.96 | 23.10 | 6,142 | -0.44(-1.86%) |
Sep 15, 2022 | 23.70 | 23.76 | 23.50 | 23.53 | 9,370 | -0.27(-1.14%) |
Sep 14, 2022 | 23.86 | 23.90 | 23.69 | 23.81 | 1,670 | -0.02(-0.09%) |
Sep 13, 2022 | 24.07 | 24.33 | 23.81 | 23.83 | 9,636 | -0.83(-3.37%) |
Sep 12, 2022 | 24.71 | 24.80 | 24.62 | 24.66 | 6,455 | +0.28(+1.13%) |
Sep 09, 2022 | 24.16 | 24.38 | 24.16 | 24.38 | 15,855 | +0.61(+2.56%) |
Sep 08, 2022 | 23.47 | 23.77 | 23.47 | 23.77 | 19,506 | +0.29(+1.22%) |
Sep 07, 2022 | 23.11 | 23.50 | 23.11 | 23.49 | 7,774 | +0.08(+0.33%) |
Sep 06, 2022 | 23.72 | 23.73 | 23.40 | 23.41 | 12,057 | -0.20(-0.85%) |
Sep 02, 2022 | 23.80 | 23.97 | 23.55 | 23.61 | 10,961 | +0.13(+0.57%) |
Sep 01, 2022 | 23.50 | 23.59 | 23.26 | 23.48 | 12,599 | -0.50(-2.07%) |
Aug 31, 2022 | 23.93 | 24.21 | 23.93 | 23.97 | 13,612 | -0.24(-0.98%) |
Aug 30, 2022 | 24.91 | 24.91 | 24.14 | 24.21 | 9,729 | -0.57(-2.31%) |
Aug 29, 2022 | 24.70 | 25.02 | 24.70 | 24.78 | 7,669 | +0.00(+0.00%) |
Aug 26, 2022 | 25.32 | 25.33 | 24.78 | 24.78 | 9,265 | -0.42(-1.67%) |
Aug 25, 2022 | 24.91 | 25.20 | 24.91 | 25.20 | 40,232 | +0.50(+2.03%) |
Aug 24, 2022 | 24.50 | 24.70 | 24.38 | 24.70 | 25,885 | +0.15(+0.60%) |
Aug 23, 2022 | 24.31 | 24.63 | 24.31 | 24.55 | 8,405 | +0.45(+1.86%) |
Aug 22, 2022 | 24.08 | 24.17 | 23.91 | 24.11 | 5,250 | -0.23(-0.94%) |
Aug 19, 2022 | 24.46 | 24.46 | 24.31 | 24.33 | 38,252 | -0.41(-1.66%) |
Aug 18, 2022 | 24.60 | 24.80 | 24.58 | 24.74 | 17,267 | +0.22(+0.90%) |
Aug 17, 2022 | 24.50 | 24.62 | 24.35 | 24.52 | 4,480 | -0.28(-1.11%) |
Aug 16, 2022 | 24.75 | 24.81 | 24.62 | 24.80 | 19,733 | +0.21(+0.85%) |
Aug 15, 2022 | 24.41 | 24.62 | 24.28 | 24.59 | 34,534 | -0.38(-1.53%) |
Aug 12, 2022 | 24.75 | 24.97 | 24.62 | 24.97 | 8,479 | +0.27(+1.08%) |
Aug 11, 2022 | 24.64 | 24.85 | 24.64 | 24.70 | 6,653 | +0.37(+1.53%) |
Aug 10, 2022 | 24.14 | 24.39 | 24.09 | 24.33 | 48,124 | +0.57(+2.38%) |
Aug 09, 2022 | 23.79 | 23.89 | 23.72 | 23.77 | 13,724 | +0.01(+0.02%) |
Aug 08, 2022 | 23.71 | 23.86 | 23.71 | 23.76 | 5,413 | +0.22(+0.93%) |
Aug 05, 2022 | 23.07 | 23.61 | 23.07 | 23.54 | 6,104 | +0.20(+0.86%) |
Aug 04, 2022 | 23.42 | 23.50 | 23.34 | 23.34 | 6,576 | -0.09(-0.37%) |
Aug 03, 2022 | 23.69 | 23.69 | 23.36 | 23.43 | 3,177 | -0.12(-0.53%) |
Aug 02, 2022 | 23.84 | 23.84 | 23.39 | 23.55 | 12,527 | -0.30(-1.28%) |