Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.95 | 22.45 | 21.70 | 21.86 | 24,738 | -0.02(-0.08%) |
Oct 28, 2022 | 22.62 | 22.62 | 21.84 | 21.88 | 103,689 | -0.67(-2.98%) |
Oct 27, 2022 | 22.56 | 22.90 | 22.12 | 22.55 | 13,348 | +0.16(+0.73%) |
Oct 26, 2022 | 22.72 | 22.72 | 22.22 | 22.39 | 13,096 | -0.35(-1.52%) |
Oct 25, 2022 | 22.38 | 22.77 | 21.52 | 22.73 | 18,393 | +0.11(+0.48%) |
Oct 24, 2022 | 21.89 | 22.66 | 21.80 | 22.62 | 11,485 | +0.65(+2.98%) |
Oct 21, 2022 | 21.86 | 22.00 | 20.88 | 21.97 | 20,244 | +0.13(+0.58%) |
Oct 20, 2022 | 21.67 | 21.84 | 21.36 | 21.84 | 9,747 | -0.06(-0.29%) |
Oct 19, 2022 | 21.32 | 22.13 | 21.32 | 21.90 | 13,668 | +0.37(+1.73%) |
Oct 18, 2022 | 22.04 | 22.04 | 21.43 | 21.53 | 21,740 | -0.51(-2.31%) |
Oct 17, 2022 | 22.00 | 22.04 | 21.77 | 22.04 | 20,853 | +0.25(+1.17%) |
Oct 14, 2022 | 21.97 | 21.97 | 21.44 | 21.79 | 12,367 | -0.06(-0.29%) |
Oct 13, 2022 | 20.90 | 21.85 | 20.81 | 21.85 | 28,979 | +0.62(+2.91%) |
Oct 12, 2022 | 21.30 | 21.36 | 21.02 | 21.23 | 14,131 | -0.04(-0.17%) |
Oct 11, 2022 | 20.99 | 21.33 | 20.99 | 21.27 | 10,671 | +0.26(+1.25%) |
Oct 10, 2022 | 21.34 | 21.34 | 21.00 | 21.00 | 12,572 | +0.04(+0.17%) |
Oct 07, 2022 | 21.13 | 21.36 | 20.97 | 20.97 | 20,624 | -0.17(-0.82%) |
Oct 06, 2022 | 21.27 | 21.40 | 21.14 | 21.14 | 9,456 | -0.39(-1.82%) |
Oct 05, 2022 | 21.98 | 22.12 | 21.41 | 21.53 | 13,179 | -0.36(-1.66%) |
Oct 04, 2022 | 21.95 | 22.17 | 21.77 | 21.89 | 15,454 | +0.01(+0.04%) |
Oct 03, 2022 | 22.20 | 22.20 | 21.66 | 21.89 | 17,116 | -0.09(-0.41%) |
Sep 30, 2022 | 22.54 | 22.71 | 21.85 | 21.98 | 26,385 | -0.55(-2.46%) |
Sep 29, 2022 | 22.62 | 22.89 | 22.20 | 22.53 | 22,811 | +0.26(+1.18%) |
Sep 28, 2022 | 21.71 | 22.52 | 21.71 | 22.27 | 30,426 | +0.63(+2.90%) |
Sep 27, 2022 | 21.91 | 21.96 | 21.64 | 21.64 | 11,736 | -0.21(-0.96%) |
Sep 26, 2022 | 22.09 | 22.26 | 21.65 | 21.85 | 14,163 | -0.16(-0.74%) |
Sep 23, 2022 | 21.48 | 22.21 | 21.37 | 22.01 | 21,488 | +0.42(+1.94%) |
Sep 22, 2022 | 21.76 | 21.78 | 21.35 | 21.60 | 10,126 | -0.16(-0.75%) |
Sep 21, 2022 | 21.96 | 22.17 | 21.56 | 21.76 | 13,907 | -0.15(-0.66%) |
Sep 20, 2022 | 21.36 | 22.53 | 21.30 | 21.90 | 17,853 | +0.15(+0.67%) |
Sep 19, 2022 | 22.07 | 22.20 | 21.68 | 21.76 | 8,807 | -0.74(-3.27%) |
Sep 16, 2022 | 21.36 | 22.68 | 21.16 | 22.49 | 56,619 | +0.95(+4.39%) |
Sep 15, 2022 | 21.45 | 21.70 | 21.42 | 21.55 | 11,836 | +0.08(+0.38%) |
Sep 14, 2022 | 21.39 | 21.64 | 21.27 | 21.47 | 20,138 | +0.15(+0.68%) |
Sep 13, 2022 | 21.70 | 21.70 | 21.25 | 21.32 | 23,504 | -0.42(-1.92%) |
Sep 12, 2022 | 21.81 | 21.81 | 21.65 | 21.74 | 7,901 | -0.06(-0.29%) |
Sep 09, 2022 | 21.80 | 21.81 | 21.70 | 21.80 | 14,730 | +0.01(+0.04%) |
Sep 08, 2022 | 22.00 | 22.00 | 21.44 | 21.80 | 21,561 | -0.42(-1.88%) |
Sep 07, 2022 | 21.89 | 22.21 | 21.87 | 22.21 | 11,850 | +0.24(+1.08%) |
Sep 06, 2022 | 21.75 | 22.04 | 21.59 | 21.98 | 15,627 | +0.39(+1.81%) |
Sep 02, 2022 | 22.06 | 22.17 | 21.59 | 21.59 | 11,701 | -0.39(-1.78%) |
Sep 01, 2022 | 21.81 | 21.98 | 21.80 | 21.98 | 16,466 | +0.16(+0.75%) |
Aug 31, 2022 | 21.89 | 21.94 | 21.81 | 21.81 | 12,107 | -0.11(-0.50%) |
Aug 30, 2022 | 22.19 | 22.35 | 21.82 | 21.92 | 19,007 | -0.14(-0.62%) |
Aug 29, 2022 | 21.96 | 22.20 | 21.96 | 22.06 | 7,636 | +0.11(+0.50%) |
Aug 26, 2022 | 22.26 | 22.42 | 21.89 | 21.95 | 9,928 | -0.49(-2.19%) |
Aug 25, 2022 | 22.41 | 22.50 | 22.36 | 22.44 | 8,456 | +0.26(+1.19%) |
Aug 24, 2022 | 22.27 | 22.27 | 22.05 | 22.18 | 10,040 | -0.12(-0.53%) |
Aug 23, 2022 | 22.72 | 22.72 | 22.30 | 22.30 | 8,433 | -0.48(-2.11%) |
Aug 22, 2022 | 22.99 | 22.99 | 22.78 | 22.78 | 9,631 | -0.33(-1.42%) |
Aug 19, 2022 | 23.07 | 23.29 | 23.07 | 23.10 | 13,349 | -0.20(-0.86%) |
Aug 18, 2022 | 23.03 | 23.31 | 22.76 | 23.30 | 13,300 | +0.29(+1.26%) |
Aug 17, 2022 | 23.09 | 23.29 | 22.92 | 23.01 | 9,386 | -0.15(-0.67%) |
Aug 16, 2022 | 23.29 | 23.40 | 23.11 | 23.17 | 19,967 | -0.25(-1.09%) |
Aug 15, 2022 | 22.88 | 23.42 | 22.88 | 23.42 | 14,523 | +0.32(+1.38%) |
Aug 12, 2022 | 22.63 | 23.11 | 22.37 | 23.10 | 28,532 | +0.66(+2.96%) |
Aug 11, 2022 | 22.55 | 22.60 | 22.22 | 22.44 | 15,394 | -0.03(-0.12%) |
Aug 10, 2022 | 22.63 | 22.63 | 22.39 | 22.47 | 17,558 | +0.03(+0.12%) |
Aug 09, 2022 | 22.21 | 22.46 | 22.19 | 22.44 | 22,335 | +0.41(+1.86%) |
Aug 08, 2022 | 22.26 | 22.26 | 22.03 | 22.03 | 15,297 | -0.05(-0.21%) |
Aug 05, 2022 | 22.11 | 22.22 | 22.08 | 22.08 | 7,422 | -0.06(-0.29%) |
Aug 04, 2022 | 22.27 | 22.27 | 21.89 | 22.14 | 10,383 | +0.12(+0.54%) |
Aug 03, 2022 | 22.01 | 22.27 | 22.01 | 22.02 | 8,953 | +0.05(+0.25%) |
Aug 02, 2022 | 22.12 | 22.18 | 21.96 | 21.97 | 9,389 | -0.30(-1.35%) |