Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.89 | 23.89 | 23.78 | 23.79 | 3,542 | -0.26(-1.06%) |
Oct 28, 2022 | 23.63 | 24.05 | 23.59 | 24.05 | 5,950 | +0.52(+2.22%) |
Oct 27, 2022 | 23.69 | 23.77 | 23.51 | 23.53 | 3,469 | -0.10(-0.42%) |
Oct 26, 2022 | 23.66 | 24.07 | 23.63 | 23.63 | 5,123 | +0.02(+0.08%) |
Oct 25, 2022 | 23.05 | 23.63 | 23.05 | 23.61 | 6,928 | +0.64(+2.77%) |
Oct 24, 2022 | 22.93 | 23.00 | 22.81 | 22.97 | 4,865 | +0.10(+0.45%) |
Oct 21, 2022 | 22.24 | 22.87 | 22.18 | 22.87 | 5,342 | +0.63(+2.85%) |
Oct 20, 2022 | 22.31 | 22.64 | 22.23 | 22.23 | 7,763 | -0.05(-0.24%) |
Oct 19, 2022 | 22.32 | 22.44 | 22.23 | 22.29 | 3,412 | -0.31(-1.36%) |
Oct 18, 2022 | 22.85 | 22.86 | 22.51 | 22.59 | 3,041 | +0.34(+1.52%) |
Oct 17, 2022 | 22.29 | 22.31 | 22.16 | 22.26 | 4,985 | +0.57(+2.61%) |
Oct 14, 2022 | 22.54 | 22.65 | 21.69 | 21.69 | 4,857 | -0.73(-3.27%) |
Oct 13, 2022 | 21.26 | 22.46 | 21.24 | 22.42 | 4,615 | +0.53(+2.43%) |
Oct 12, 2022 | 21.92 | 22.01 | 21.89 | 21.89 | 1,509 | -0.13(-0.58%) |
Oct 11, 2022 | 21.78 | 22.14 | 21.78 | 22.02 | 5,433 | -0.15(-0.70%) |
Oct 10, 2022 | 22.24 | 22.25 | 22.06 | 22.17 | 4,054 | -0.34(-1.53%) |
Oct 07, 2022 | 22.89 | 22.90 | 22.46 | 22.52 | 5,620 | -0.82(-3.52%) |
Oct 06, 2022 | 23.23 | 23.37 | 23.21 | 23.34 | 1,538 | -0.04(-0.17%) |
Oct 05, 2022 | 23.14 | 23.40 | 22.95 | 23.38 | 3,464 | -0.08(-0.34%) |
Oct 04, 2022 | 23.26 | 23.46 | 23.24 | 23.46 | 3,059 | +0.73(+3.21%) |
Oct 03, 2022 | 22.20 | 22.75 | 22.20 | 22.73 | 10,798 | +0.67(+3.03%) |
Sep 30, 2022 | 22.61 | 22.66 | 22.04 | 22.06 | 8,355 | -0.24(-1.05%) |
Sep 29, 2022 | 22.36 | 22.36 | 22.10 | 22.30 | 3,932 | -0.53(-2.33%) |
Sep 28, 2022 | 22.27 | 22.83 | 22.27 | 22.83 | 3,224 | +0.58(+2.60%) |
Sep 27, 2022 | 22.50 | 22.50 | 22.10 | 22.25 | 2,343 | +0.13(+0.58%) |
Sep 26, 2022 | 22.48 | 22.49 | 22.04 | 22.12 | 34,114 | -0.33(-1.49%) |
Sep 23, 2022 | 22.59 | 22.59 | 22.13 | 22.45 | 5,109 | -0.36(-1.60%) |
Sep 22, 2022 | 22.92 | 22.96 | 22.80 | 22.82 | 5,209 | -0.56(-2.40%) |
Sep 21, 2022 | 23.85 | 23.98 | 23.38 | 23.38 | 5,058 | -0.48(-2.02%) |
Sep 20, 2022 | 23.90 | 23.90 | 23.70 | 23.86 | 12,249 | -0.40(-1.65%) |
Sep 19, 2022 | 23.96 | 24.26 | 23.96 | 24.26 | 5,396 | +0.08(+0.31%) |
Sep 16, 2022 | 24.13 | 24.21 | 23.96 | 24.19 | 5,310 | -0.28(-1.13%) |
Sep 15, 2022 | 24.65 | 24.72 | 24.46 | 24.46 | 10,852 | -0.24(-0.98%) |
Sep 14, 2022 | 24.76 | 24.76 | 24.70 | 24.70 | 948 | +0.09(+0.38%) |
Sep 13, 2022 | 24.93 | 24.93 | 24.61 | 24.61 | 4,526 | -1.03(-4.03%) |
Sep 12, 2022 | 25.64 | 25.72 | 25.49 | 25.64 | 5,183 | +0.14(+0.54%) |
Sep 09, 2022 | 25.30 | 25.59 | 25.30 | 25.51 | 12,113 | +0.38(+1.52%) |
Sep 08, 2022 | 24.86 | 25.14 | 24.86 | 25.13 | 3,996 | +0.32(+1.31%) |
Sep 07, 2022 | 24.15 | 24.80 | 24.15 | 24.80 | 1,488 | +0.71(+2.96%) |
Sep 06, 2022 | 24.14 | 24.23 | 24.06 | 24.09 | 3,627 | -0.03(-0.12%) |
Sep 02, 2022 | 24.61 | 24.62 | 24.12 | 24.12 | 704 | -0.15(-0.63%) |
Sep 01, 2022 | 24.27 | 24.32 | 23.83 | 24.27 | 10,987 | -0.31(-1.28%) |
Aug 31, 2022 | 24.84 | 24.88 | 24.58 | 24.58 | 2,315 | -0.17(-0.69%) |
Aug 30, 2022 | 25.01 | 25.06 | 24.57 | 24.75 | 20,348 | -0.17(-0.70%) |
Aug 29, 2022 | 25.15 | 25.15 | 24.93 | 24.93 | 7,901 | -0.38(-1.49%) |
Aug 26, 2022 | 26.15 | 26.17 | 25.31 | 25.31 | 8,916 | -0.91(-3.47%) |
Aug 25, 2022 | 26.02 | 26.22 | 26.00 | 26.22 | 992 | +0.51(+1.99%) |
Aug 24, 2022 | 25.54 | 25.80 | 25.52 | 25.70 | 8,508 | +0.22(+0.88%) |
Aug 23, 2022 | 25.79 | 25.79 | 25.48 | 25.48 | 5,152 | +0.05(+0.20%) |
Aug 22, 2022 | 25.55 | 25.68 | 25.43 | 25.43 | 8,631 | -0.61(-2.35%) |
Aug 19, 2022 | 26.13 | 26.13 | 25.99 | 26.04 | 3,690 | -0.50(-1.89%) |
Aug 18, 2022 | 26.57 | 26.57 | 26.50 | 26.54 | 9,006 | +0.15(+0.56%) |
Aug 17, 2022 | 26.52 | 26.63 | 26.30 | 26.39 | 4,346 | -0.46(-1.72%) |
Aug 16, 2022 | 26.82 | 26.95 | 26.72 | 26.86 | 25,843 | -0.06(-0.24%) |
Aug 15, 2022 | 26.62 | 26.96 | 26.62 | 26.92 | 14,601 | +0.03(+0.13%) |
Aug 12, 2022 | 26.54 | 26.89 | 26.54 | 26.88 | 15,157 | +0.49(+1.86%) |
Aug 11, 2022 | 26.76 | 26.79 | 26.36 | 26.39 | 17,100 | +0.06(+0.23%) |
Aug 10, 2022 | 26.02 | 26.33 | 26.00 | 26.33 | 6,233 | +0.93(+3.65%) |
Aug 09, 2022 | 25.73 | 25.73 | 25.33 | 25.41 | 2,239 | -0.47(-1.81%) |
Aug 08, 2022 | 25.70 | 26.12 | 25.70 | 25.87 | 4,378 | +0.25(+0.98%) |
Aug 05, 2022 | 25.66 | 25.66 | 25.48 | 25.62 | 1,575 | +0.06(+0.23%) |
Aug 04, 2022 | 25.50 | 25.59 | 25.47 | 25.56 | 19,171 | +0.00(+0.00%) |
Aug 03, 2022 | 25.28 | 25.64 | 25.24 | 25.56 | 2,653 | +0.38(+1.50%) |
Aug 02, 2022 | 25.04 | 25.38 | 25.01 | 25.19 | 5,324 | +0.07(+0.29%) |