Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.13 | 22.28 | 21.92 | 22.15 | 90,368 | -0.06(-0.27%) |
Oct 28, 2022 | 22.33 | 22.34 | 22.19 | 22.21 | 54,138 | -0.16(-0.70%) |
Oct 27, 2022 | 22.43 | 22.43 | 22.14 | 22.36 | 20,393 | +0.09(+0.40%) |
Oct 26, 2022 | 22.23 | 22.35 | 22.08 | 22.28 | 85,379 | +0.18(+0.80%) |
Oct 25, 2022 | 22.04 | 22.14 | 22.04 | 22.10 | 14,789 | +0.20(+0.90%) |
Oct 24, 2022 | 21.98 | 22.10 | 21.90 | 21.90 | 364,629 | -0.11(-0.49%) |
Oct 21, 2022 | 21.86 | 22.03 | 21.62 | 22.01 | 241,536 | +0.15(+0.67%) |
Oct 20, 2022 | 21.98 | 22.09 | 21.86 | 21.86 | 20,689 | -0.12(-0.54%) |
Oct 19, 2022 | 22.11 | 22.12 | 21.97 | 21.98 | 24,635 | -0.14(-0.62%) |
Oct 18, 2022 | 22.07 | 22.29 | 21.93 | 22.12 | 37,652 | +0.08(+0.34%) |
Oct 17, 2022 | 22.20 | 22.41 | 22.04 | 22.04 | 222,648 | +0.03(+0.12%) |
Oct 14, 2022 | 22.30 | 22.30 | 21.62 | 22.02 | 127,751 | -0.20(-0.90%) |
Oct 13, 2022 | 21.92 | 22.34 | 21.77 | 22.22 | 26,962 | -0.03(-0.13%) |
Oct 12, 2022 | 22.12 | 22.26 | 22.11 | 22.25 | 23,604 | +0.09(+0.40%) |
Oct 11, 2022 | 22.10 | 22.29 | 22.04 | 22.16 | 17,681 | +0.00(+0.00%) |
Oct 10, 2022 | 23.58 | 23.58 | 22.11 | 22.16 | 14,650 | -0.28(-1.27%) |
Oct 07, 2022 | 22.56 | 22.66 | 22.38 | 22.44 | 47,494 | -0.14(-0.61%) |
Oct 06, 2022 | 22.61 | 22.61 | 22.45 | 22.58 | 23,814 | +0.01(+0.05%) |
Oct 05, 2022 | 22.52 | 22.71 | 22.47 | 22.57 | 13,399 | -0.03(-0.14%) |
Oct 04, 2022 | 22.50 | 22.70 | 22.45 | 22.60 | 75,131 | +0.16(+0.70%) |
Oct 03, 2022 | 22.29 | 22.44 | 22.27 | 22.44 | 15,430 | +0.50(+2.28%) |
Sep 30, 2022 | 22.26 | 22.26 | 21.94 | 21.94 | 43,488 | -0.17(-0.78%) |
Sep 29, 2022 | 22.10 | 22.15 | 21.97 | 22.11 | 23,583 | -0.17(-0.77%) |
Sep 28, 2022 | 21.97 | 22.30 | 21.97 | 22.29 | 26,570 | +0.44(+2.02%) |
Sep 27, 2022 | 21.97 | 22.00 | 21.62 | 21.85 | 57,039 | -0.05(-0.22%) |
Sep 26, 2022 | 22.19 | 22.21 | 21.89 | 21.89 | 24,972 | -0.33(-1.50%) |
Sep 23, 2022 | 22.40 | 22.40 | 22.19 | 22.23 | 310,064 | -0.36(-1.61%) |
Sep 22, 2022 | 22.64 | 22.64 | 22.47 | 22.59 | 24,488 | -0.12(-0.52%) |
Sep 21, 2022 | 22.86 | 22.86 | 22.67 | 22.71 | 277,446 | -0.03(-0.13%) |
Sep 20, 2022 | 22.71 | 22.90 | 22.64 | 22.74 | 66,422 | -0.09(-0.39%) |
Sep 19, 2022 | 23.04 | 23.04 | 22.69 | 22.83 | 12,142 | +0.00(+0.00%) |
Sep 16, 2022 | 22.86 | 22.88 | 22.76 | 22.83 | 225,565 | -0.08(-0.34%) |
Sep 15, 2022 | 23.00 | 23.04 | 22.86 | 22.90 | 44,422 | -0.22(-0.93%) |
Sep 14, 2022 | 23.11 | 23.39 | 23.09 | 23.12 | 57,080 | +0.07(+0.31%) |
Sep 13, 2022 | 23.14 | 23.18 | 23.03 | 23.05 | 23,815 | -0.23(-1.00%) |
Sep 12, 2022 | 23.31 | 23.41 | 23.26 | 23.28 | 38,820 | +0.04(+0.15%) |
Sep 09, 2022 | 23.16 | 23.26 | 23.16 | 23.25 | 39,724 | +0.16(+0.68%) |
Sep 08, 2022 | 23.18 | 23.19 | 23.09 | 23.09 | 16,498 | -0.12(-0.51%) |
Sep 07, 2022 | 22.96 | 23.22 | 22.96 | 23.21 | 26,516 | +0.25(+1.07%) |
Sep 06, 2022 | 23.19 | 23.19 | 22.96 | 22.96 | 19,039 | -0.24(-1.06%) |
Sep 02, 2022 | 23.22 | 23.31 | 23.19 | 23.21 | 68,279 | +0.17(+0.72%) |
Sep 01, 2022 | 23.09 | 23.14 | 22.95 | 23.04 | 33,085 | -0.24(-1.01%) |
Aug 31, 2022 | 23.32 | 23.42 | 23.28 | 23.28 | 25,640 | -0.14(-0.59%) |
Aug 30, 2022 | 23.55 | 23.55 | 23.36 | 23.41 | 23,094 | -0.20(-0.83%) |
Aug 29, 2022 | 23.48 | 23.63 | 23.48 | 23.61 | 26,896 | +0.03(+0.13%) |
Aug 26, 2022 | 23.65 | 23.71 | 23.57 | 23.58 | 12,731 | -0.08(-0.34%) |
Aug 25, 2022 | 23.64 | 23.70 | 23.36 | 23.66 | 13,226 | +0.08(+0.33%) |
Aug 24, 2022 | 23.53 | 23.58 | 23.48 | 23.58 | 34,940 | +0.02(+0.08%) |
Aug 23, 2022 | 23.49 | 23.63 | 23.49 | 23.56 | 16,815 | +0.14(+0.59%) |
Aug 22, 2022 | 23.50 | 23.50 | 23.38 | 23.42 | 54,884 | -0.09(-0.38%) |
Aug 19, 2022 | 23.71 | 23.76 | 23.51 | 23.51 | 43,322 | -0.16(-0.68%) |
Aug 18, 2022 | 23.68 | 23.74 | 23.65 | 23.67 | 7,491 | +0.12(+0.52%) |
Aug 17, 2022 | 23.62 | 23.62 | 23.53 | 23.55 | 22,771 | -0.15(-0.62%) |
Aug 16, 2022 | 23.67 | 23.70 | 23.60 | 23.70 | 104,043 | +0.05(+0.21%) |
Aug 15, 2022 | 23.66 | 23.69 | 23.58 | 23.65 | 31,325 | -0.12(-0.50%) |
Aug 12, 2022 | 23.67 | 23.77 | 23.64 | 23.77 | 50,350 | +0.17(+0.71%) |
Aug 11, 2022 | 23.65 | 23.73 | 23.58 | 23.60 | 23,073 | +0.00(+0.00%) |
Aug 10, 2022 | 23.64 | 23.71 | 23.58 | 23.60 | 211,059 | -0.05(-0.21%) |
Aug 09, 2022 | 23.62 | 23.67 | 23.61 | 23.65 | 22,824 | +0.08(+0.33%) |
Aug 08, 2022 | 23.51 | 23.58 | 23.51 | 23.57 | 22,956 | +0.14(+0.59%) |
Aug 05, 2022 | 23.20 | 23.44 | 23.03 | 23.43 | 44,815 | -0.17(-0.71%) |
Aug 04, 2022 | 23.56 | 23.65 | 23.56 | 23.60 | 38,850 | +0.00(+0.00%) |
Aug 03, 2022 | 23.56 | 23.61 | 23.41 | 23.60 | 33,651 | +0.04(+0.17%) |
Aug 02, 2022 | 23.81 | 23.81 | 23.56 | 23.56 | 22,081 | -0.18(-0.74%) |