Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.05 | 22.43 | 21.86 | 22.26 | 9,610 | -0.01(-0.05%) |
Oct 28, 2022 | 21.74 | 22.31 | 21.40 | 22.27 | 15,787 | +0.97(+4.55%) |
Oct 27, 2022 | 21.60 | 21.85 | 21.30 | 21.30 | 8,400 | +0.05(+0.25%) |
Oct 26, 2022 | 21.41 | 21.87 | 21.17 | 21.25 | 6,159 | +0.19(+0.88%) |
Oct 25, 2022 | 20.26 | 21.18 | 20.26 | 21.06 | 24,238 | +0.95(+4.74%) |
Oct 24, 2022 | 19.98 | 20.17 | 19.71 | 20.11 | 11,774 | +0.33(+1.65%) |
Oct 21, 2022 | 19.51 | 19.90 | 18.92 | 19.78 | 11,850 | +0.86(+4.54%) |
Oct 20, 2022 | 19.36 | 19.88 | 18.86 | 18.92 | 8,915 | -0.50(-2.57%) |
Oct 19, 2022 | 19.59 | 19.79 | 19.05 | 19.42 | 4,925 | -0.58(-2.92%) |
Oct 18, 2022 | 20.56 | 20.56 | 19.75 | 20.01 | 14,117 | +0.43(+2.21%) |
Oct 17, 2022 | 19.12 | 19.73 | 19.12 | 19.58 | 4,034 | +0.98(+5.29%) |
Oct 14, 2022 | 19.71 | 19.83 | 18.59 | 18.59 | 7,220 | -0.92(-4.74%) |
Oct 13, 2022 | 17.88 | 19.52 | 17.56 | 19.52 | 12,950 | +0.92(+4.95%) |
Oct 12, 2022 | 18.58 | 18.67 | 18.58 | 18.60 | 3,321 | -0.22(-1.19%) |
Oct 11, 2022 | 18.47 | 19.09 | 18.30 | 18.82 | 5,112 | +0.08(+0.45%) |
Oct 10, 2022 | 18.78 | 18.89 | 18.55 | 18.74 | 5,221 | +0.05(+0.26%) |
Oct 07, 2022 | 19.25 | 19.25 | 18.61 | 18.69 | 8,742 | -0.97(-4.95%) |
Oct 06, 2022 | 19.93 | 20.03 | 19.66 | 19.66 | 7,750 | -0.21(-1.07%) |
Oct 05, 2022 | 19.42 | 19.93 | 19.41 | 19.87 | 10,489 | -0.23(-1.15%) |
Oct 04, 2022 | 19.74 | 20.11 | 19.74 | 20.10 | 7,439 | +1.38(+7.35%) |
Oct 03, 2022 | 18.28 | 18.93 | 17.97 | 18.73 | 26,341 | +0.90(+5.06%) |
Sep 30, 2022 | 18.08 | 18.08 | 17.83 | 17.83 | 2,388 | -0.16(-0.88%) |
Sep 29, 2022 | 17.97 | 17.98 | 17.71 | 17.98 | 4,956 | -0.83(-4.42%) |
Sep 28, 2022 | 17.94 | 19.00 | 17.86 | 18.82 | 26,364 | +1.00(+5.60%) |
Sep 27, 2022 | 18.06 | 18.37 | 17.67 | 17.82 | 5,895 | +0.01(+0.06%) |
Sep 26, 2022 | 18.13 | 18.47 | 17.80 | 17.81 | 4,555 | -0.49(-2.70%) |
Sep 23, 2022 | 18.54 | 18.65 | 17.94 | 18.30 | 33,469 | -0.87(-4.53%) |
Sep 22, 2022 | 19.39 | 19.39 | 19.16 | 19.17 | 5,746 | -0.82(-4.10%) |
Sep 21, 2022 | 20.68 | 21.17 | 19.99 | 19.99 | 6,250 | -0.52(-2.53%) |
Sep 20, 2022 | 20.24 | 20.51 | 20.24 | 20.51 | 1,832 | -0.52(-2.46%) |
Sep 19, 2022 | 20.67 | 21.03 | 20.57 | 21.03 | 3,956 | +0.45(+2.19%) |
Sep 16, 2022 | 20.41 | 20.58 | 20.12 | 20.58 | 3,100 | -0.26(-1.23%) |
Sep 15, 2022 | 21.25 | 21.25 | 20.83 | 20.83 | 8,800 | -0.36(-1.68%) |
Sep 14, 2022 | 21.12 | 21.34 | 21.12 | 21.19 | 3,117 | +0.00(+0.00%) |
Sep 13, 2022 | 22.08 | 22.08 | 21.06 | 21.19 | 8,707 | -1.79(-7.81%) |
Sep 12, 2022 | 22.60 | 23.07 | 22.60 | 22.98 | 9,529 | +0.56(+2.51%) |
Sep 09, 2022 | 22.12 | 22.46 | 22.12 | 22.42 | 6,969 | +0.82(+3.78%) |
Sep 08, 2022 | 20.91 | 21.60 | 20.91 | 21.60 | 6,715 | +0.18(+0.85%) |
Sep 07, 2022 | 20.69 | 21.45 | 20.69 | 21.42 | 3,435 | +0.78(+3.77%) |
Sep 06, 2022 | 21.25 | 21.25 | 20.53 | 20.64 | 3,448 | -0.58(-2.75%) |
Sep 02, 2022 | 21.86 | 22.17 | 21.20 | 21.23 | 15,022 | -0.29(-1.32%) |
Sep 01, 2022 | 21.51 | 21.58 | 21.12 | 21.51 | 4,493 | -0.60(-2.72%) |
Aug 31, 2022 | 22.26 | 22.28 | 22.10 | 22.11 | 3,450 | -0.41(-1.83%) |
Aug 30, 2022 | 23.33 | 23.33 | 22.43 | 22.53 | 5,589 | -0.70(-3.01%) |
Aug 29, 2022 | 23.31 | 23.44 | 23.20 | 23.22 | 6,968 | -0.41(-1.72%) |
Aug 26, 2022 | 25.26 | 25.26 | 23.60 | 23.63 | 9,964 | -1.62(-6.40%) |
Aug 25, 2022 | 24.54 | 25.27 | 24.54 | 25.25 | 86,048 | +0.86(+3.52%) |
Aug 24, 2022 | 24.50 | 24.53 | 24.39 | 24.39 | 1,547 | +0.11(+0.46%) |
Aug 23, 2022 | 24.57 | 24.58 | 24.28 | 24.28 | 8,034 | +0.04(+0.17%) |
Aug 22, 2022 | 24.68 | 24.74 | 24.17 | 24.24 | 76,920 | -1.24(-4.85%) |
Aug 19, 2022 | 25.98 | 25.98 | 25.43 | 25.48 | 7,437 | -0.98(-3.69%) |
Aug 18, 2022 | 26.08 | 26.50 | 26.08 | 26.45 | 35,377 | +0.41(+1.59%) |
Aug 17, 2022 | 26.23 | 26.23 | 25.82 | 26.04 | 12,930 | -0.68(-2.54%) |
Aug 16, 2022 | 26.36 | 26.92 | 26.25 | 26.72 | 26,487 | +0.19(+0.70%) |
Aug 15, 2022 | 26.00 | 26.53 | 25.99 | 26.53 | 14,440 | +0.33(+1.26%) |
Aug 12, 2022 | 25.66 | 26.23 | 25.65 | 26.20 | 17,718 | +0.88(+3.48%) |
Aug 11, 2022 | 25.54 | 25.86 | 25.29 | 25.32 | 80,842 | +0.22(+0.90%) |
Aug 10, 2022 | 24.78 | 25.14 | 24.76 | 25.09 | 15,271 | +1.23(+5.18%) |
Aug 09, 2022 | 24.01 | 24.01 | 23.77 | 23.86 | 2,545 | -0.82(-3.32%) |
Aug 08, 2022 | 24.81 | 25.03 | 24.67 | 24.68 | 22,013 | +0.34(+1.39%) |
Aug 05, 2022 | 24.30 | 24.34 | 24.17 | 24.34 | 2,801 | +0.28(+1.15%) |
Aug 04, 2022 | 24.27 | 24.28 | 24.05 | 24.06 | 10,529 | -0.49(-1.99%) |
Aug 03, 2022 | 24.27 | 24.60 | 24.14 | 24.55 | 2,305 | +0.40(+1.68%) |
Aug 02, 2022 | 24.10 | 24.40 | 24.10 | 24.14 | 3,849 | -0.34(-1.40%) |