Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.94 | 20.94 | 20.03 | 20.43 | 136,391 | -0.88(-4.14%) |
Oct 28, 2022 | 20.83 | 21.31 | 20.69 | 21.31 | 64,524 | +0.62(+3.00%) |
Oct 27, 2022 | 21.72 | 21.72 | 20.62 | 20.69 | 70,149 | -0.90(-4.17%) |
Oct 26, 2022 | 21.80 | 22.36 | 21.56 | 21.59 | 36,300 | -0.32(-1.46%) |
Oct 25, 2022 | 21.28 | 22.04 | 21.28 | 21.91 | 51,971 | +0.59(+2.77%) |
Oct 24, 2022 | 21.51 | 21.65 | 21.02 | 21.32 | 76,924 | -0.16(-0.72%) |
Oct 21, 2022 | 21.36 | 21.82 | 21.09 | 21.48 | 97,745 | +0.06(+0.27%) |
Oct 20, 2022 | 21.53 | 21.77 | 21.21 | 21.42 | 43,025 | +0.10(+0.45%) |
Oct 19, 2022 | 22.00 | 22.31 | 21.20 | 21.32 | 60,950 | -0.53(-2.44%) |
Oct 18, 2022 | 21.76 | 22.08 | 21.53 | 21.85 | 68,376 | +0.44(+2.04%) |
Oct 17, 2022 | 21.34 | 21.79 | 21.11 | 21.42 | 64,125 | +0.49(+2.36%) |
Oct 14, 2022 | 21.66 | 21.68 | 20.87 | 20.92 | 69,383 | -0.53(-2.48%) |
Oct 13, 2022 | 20.30 | 21.49 | 20.15 | 21.46 | 49,209 | +0.73(+3.51%) |
Oct 12, 2022 | 20.46 | 20.81 | 20.02 | 20.73 | 54,989 | +0.37(+1.81%) |
Oct 11, 2022 | 20.40 | 20.80 | 20.02 | 20.36 | 137,727 | -0.21(-1.04%) |
Oct 10, 2022 | 20.85 | 20.93 | 20.46 | 20.57 | 86,416 | -0.02(-0.09%) |
Oct 07, 2022 | 20.79 | 20.98 | 20.48 | 20.59 | 114,491 | -0.43(-2.03%) |
Oct 06, 2022 | 21.53 | 21.68 | 20.93 | 21.02 | 46,461 | -0.43(-1.99%) |
Oct 05, 2022 | 21.71 | 21.71 | 20.83 | 21.45 | 45,064 | -0.47(-2.12%) |
Oct 04, 2022 | 21.76 | 22.01 | 21.32 | 21.91 | 73,459 | +0.31(+1.44%) |
Oct 03, 2022 | 21.18 | 21.69 | 20.97 | 21.60 | 47,349 | +0.73(+3.48%) |
Sep 30, 2022 | 20.91 | 21.55 | 20.83 | 20.87 | 44,107 | +0.05(+0.23%) |
Sep 29, 2022 | 21.44 | 21.44 | 20.67 | 20.83 | 59,727 | -0.85(-3.93%) |
Sep 28, 2022 | 21.27 | 21.81 | 21.19 | 21.68 | 29,625 | +0.53(+2.52%) |
Sep 27, 2022 | 21.80 | 22.08 | 21.08 | 21.15 | 42,496 | -0.41(-1.89%) |
Sep 26, 2022 | 21.87 | 22.21 | 21.43 | 21.55 | 98,186 | -0.49(-2.24%) |
Sep 23, 2022 | 22.21 | 22.51 | 21.71 | 22.05 | 91,042 | -0.63(-2.78%) |
Sep 22, 2022 | 23.36 | 23.45 | 22.68 | 22.68 | 44,067 | -0.63(-2.70%) |
Sep 21, 2022 | 24.57 | 24.57 | 23.30 | 23.31 | 63,972 | -1.12(-4.60%) |
Sep 20, 2022 | 24.60 | 24.85 | 24.30 | 24.43 | 44,671 | -0.34(-1.37%) |
Sep 19, 2022 | 24.05 | 24.77 | 24.05 | 24.77 | 88,706 | +0.69(+2.86%) |
Sep 16, 2022 | 25.50 | 25.50 | 24.07 | 24.08 | 367,137 | -1.31(-5.15%) |
Sep 15, 2022 | 24.40 | 25.73 | 24.28 | 25.39 | 57,293 | +1.08(+4.42%) |
Sep 14, 2022 | 24.54 | 24.56 | 23.47 | 24.31 | 98,920 | -0.11(-0.44%) |
Sep 13, 2022 | 25.25 | 25.42 | 24.40 | 24.42 | 83,973 | -1.69(-6.47%) |
Sep 12, 2022 | 25.77 | 26.28 | 25.77 | 26.11 | 71,896 | +0.60(+2.37%) |
Sep 09, 2022 | 24.67 | 25.51 | 24.67 | 25.51 | 37,805 | +1.01(+4.11%) |
Sep 08, 2022 | 24.56 | 24.57 | 24.17 | 24.50 | 61,616 | -0.21(-0.85%) |
Sep 07, 2022 | 24.59 | 24.89 | 24.52 | 24.71 | 39,466 | +0.06(+0.23%) |
Sep 06, 2022 | 25.13 | 25.13 | 23.98 | 24.65 | 63,376 | -0.19(-0.77%) |
Sep 02, 2022 | 25.39 | 25.60 | 24.81 | 24.84 | 47,173 | -0.43(-1.71%) |
Sep 01, 2022 | 25.32 | 25.44 | 24.86 | 25.28 | 39,573 | -0.09(-0.34%) |
Aug 31, 2022 | 26.28 | 26.28 | 25.36 | 25.36 | 30,148 | -0.58(-2.22%) |
Aug 30, 2022 | 26.64 | 26.66 | 25.29 | 25.94 | 57,493 | -0.44(-1.67%) |
Aug 29, 2022 | 26.55 | 26.82 | 26.32 | 26.38 | 18,948 | -0.52(-1.93%) |
Aug 26, 2022 | 27.90 | 28.00 | 26.84 | 26.90 | 34,364 | -1.00(-3.58%) |
Aug 25, 2022 | 27.44 | 27.90 | 27.39 | 27.90 | 28,548 | +0.78(+2.87%) |
Aug 24, 2022 | 26.32 | 27.30 | 26.32 | 27.12 | 39,068 | +0.67(+2.54%) |
Aug 23, 2022 | 26.46 | 26.70 | 26.32 | 26.45 | 25,399 | +0.02(+0.07%) |
Aug 22, 2022 | 27.69 | 27.69 | 26.38 | 26.43 | 50,083 | -1.42(-5.10%) |
Aug 19, 2022 | 27.79 | 28.07 | 27.42 | 27.85 | 38,471 | +0.01(+0.03%) |
Aug 18, 2022 | 28.32 | 28.32 | 27.60 | 27.84 | 49,939 | -0.50(-1.76%) |
Aug 17, 2022 | 29.01 | 29.01 | 28.30 | 28.34 | 34,923 | -0.94(-3.21%) |
Aug 16, 2022 | 28.95 | 29.60 | 28.48 | 29.28 | 69,999 | +0.72(+2.52%) |
Aug 15, 2022 | 28.13 | 29.22 | 27.97 | 28.56 | 67,198 | +0.24(+0.85%) |
Aug 12, 2022 | 28.20 | 28.35 | 27.76 | 28.32 | 35,375 | +0.34(+1.20%) |
Aug 11, 2022 | 27.45 | 28.71 | 27.45 | 27.98 | 46,025 | +0.86(+3.19%) |
Aug 10, 2022 | 27.18 | 27.77 | 27.01 | 27.12 | 98,186 | +0.15(+0.57%) |
Aug 09, 2022 | 27.46 | 27.86 | 26.75 | 26.96 | 47,791 | -0.56(-2.02%) |
Aug 08, 2022 | 26.86 | 27.90 | 26.86 | 27.52 | 34,047 | +1.11(+4.22%) |
Aug 05, 2022 | 26.73 | 26.73 | 25.76 | 26.41 | 69,052 | -1.24(-4.48%) |
Aug 04, 2022 | 26.73 | 28.11 | 26.06 | 27.65 | 85,286 | +0.15(+0.56%) |
Aug 03, 2022 | 26.88 | 27.67 | 26.64 | 27.49 | 55,825 | +0.97(+3.66%) |
Aug 02, 2022 | 26.26 | 27.09 | 26.15 | 26.52 | 42,713 | +0.26(+0.99%) |