Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.45 | 21.51 | 21.25 | 21.31 | 99,533 | -0.24(-1.11%) |
Oct 28, 2022 | 21.16 | 21.59 | 21.02 | 21.55 | 366,401 | +0.22(+1.03%) |
Oct 27, 2022 | 21.55 | 21.69 | 21.26 | 21.33 | 122,246 | -0.18(-0.83%) |
Oct 26, 2022 | 21.26 | 22.05 | 21.25 | 21.51 | 81,558 | -0.01(-0.05%) |
Oct 25, 2022 | 20.78 | 21.54 | 20.78 | 21.52 | 241,390 | +0.94(+4.56%) |
Oct 24, 2022 | 20.51 | 20.62 | 20.06 | 20.58 | 122,897 | +0.05(+0.24%) |
Oct 21, 2022 | 20.21 | 20.56 | 19.83 | 20.53 | 98,905 | +0.32(+1.58%) |
Oct 20, 2022 | 20.24 | 20.73 | 20.08 | 20.21 | 245,412 | +0.01(+0.05%) |
Oct 19, 2022 | 20.36 | 20.63 | 20.10 | 20.20 | 111,459 | -0.58(-2.78%) |
Oct 18, 2022 | 21.09 | 21.26 | 20.49 | 20.78 | 149,027 | +0.30(+1.46%) |
Oct 17, 2022 | 20.15 | 20.60 | 20.15 | 20.48 | 130,303 | +0.88(+4.48%) |
Oct 14, 2022 | 20.47 | 20.67 | 19.53 | 19.60 | 78,809 | -0.62(-3.06%) |
Oct 13, 2022 | 19.22 | 20.35 | 19.14 | 20.22 | 302,370 | +0.21(+1.05%) |
Oct 12, 2022 | 19.92 | 20.17 | 19.72 | 20.01 | 134,315 | +0.04(+0.22%) |
Oct 11, 2022 | 20.14 | 20.40 | 19.61 | 19.97 | 152,558 | -0.36(-1.78%) |
Oct 10, 2022 | 20.72 | 20.78 | 20.08 | 20.33 | 154,028 | -0.42(-2.02%) |
Oct 07, 2022 | 21.16 | 21.20 | 20.64 | 20.75 | 271,519 | -0.93(-4.28%) |
Oct 06, 2022 | 21.82 | 22.04 | 21.66 | 21.68 | 81,351 | -0.16(-0.73%) |
Oct 05, 2022 | 21.52 | 21.97 | 21.36 | 21.84 | 72,705 | -0.12(-0.55%) |
Oct 04, 2022 | 21.30 | 21.98 | 21.30 | 21.96 | 248,373 | +1.27(+6.12%) |
Oct 03, 2022 | 20.36 | 20.83 | 20.15 | 20.69 | 134,683 | +0.46(+2.27%) |
Sep 30, 2022 | 20.32 | 20.88 | 20.22 | 20.23 | 120,380 | -0.18(-0.88%) |
Sep 29, 2022 | 20.65 | 20.68 | 20.21 | 20.41 | 218,402 | -0.76(-3.58%) |
Sep 28, 2022 | 20.48 | 21.22 | 20.46 | 21.17 | 146,451 | +0.70(+3.41%) |
Sep 27, 2022 | 20.89 | 21.03 | 20.31 | 20.47 | 180,184 | +0.08(+0.39%) |
Sep 26, 2022 | 20.83 | 21.05 | 20.35 | 20.39 | 156,765 | -0.32(-1.54%) |
Sep 23, 2022 | 20.81 | 20.91 | 20.47 | 20.71 | 321,322 | -0.47(-2.21%) |
Sep 22, 2022 | 21.68 | 21.72 | 21.06 | 21.18 | 367,020 | -0.66(-3.02%) |
Sep 21, 2022 | 22.23 | 22.57 | 21.82 | 21.84 | 80,208 | -0.27(-1.22%) |
Sep 20, 2022 | 22.19 | 22.38 | 21.99 | 22.10 | 106,941 | -0.53(-2.34%) |
Sep 19, 2022 | 22.54 | 22.71 | 22.37 | 22.63 | 158,103 | -0.21(-0.92%) |
Sep 16, 2022 | 23.24 | 23.24 | 22.69 | 22.84 | 159,570 | -0.75(-3.17%) |
Sep 15, 2022 | 23.54 | 24.20 | 23.46 | 23.59 | 148,763 | -0.24(-1.00%) |
Sep 14, 2022 | 23.72 | 23.85 | 23.49 | 23.83 | 141,407 | +0.20(+0.84%) |
Sep 13, 2022 | 23.77 | 24.12 | 23.57 | 23.63 | 169,331 | -1.24(-4.97%) |
Sep 12, 2022 | 24.67 | 24.97 | 24.66 | 24.87 | 134,714 | +0.37(+1.51%) |
Sep 09, 2022 | 24.04 | 24.53 | 24.04 | 24.50 | 127,564 | +0.81(+3.41%) |
Sep 08, 2022 | 23.11 | 23.70 | 22.97 | 23.69 | 172,915 | +0.29(+1.24%) |
Sep 07, 2022 | 22.69 | 23.46 | 22.69 | 23.40 | 65,641 | +0.64(+2.80%) |
Sep 06, 2022 | 22.86 | 23.04 | 22.56 | 22.76 | 102,429 | -0.11(-0.48%) |
Sep 02, 2022 | 23.44 | 23.48 | 22.76 | 22.87 | 134,590 | -0.32(-1.38%) |
Sep 01, 2022 | 23.19 | 23.29 | 22.66 | 23.19 | 125,670 | -0.27(-1.15%) |
Aug 31, 2022 | 23.88 | 24.05 | 23.46 | 23.46 | 438,293 | -0.04(-0.17%) |
Aug 30, 2022 | 23.76 | 23.96 | 23.27 | 23.50 | 89,813 | -0.08(-0.34%) |
Aug 29, 2022 | 23.44 | 23.84 | 23.39 | 23.58 | 826,487 | -0.20(-0.84%) |
Aug 26, 2022 | 24.90 | 24.94 | 23.76 | 23.78 | 195,393 | -1.10(-4.41%) |
Aug 25, 2022 | 24.68 | 24.93 | 24.51 | 24.88 | 90,824 | +0.31(+1.26%) |
Aug 24, 2022 | 24.34 | 24.81 | 24.19 | 24.57 | 107,379 | +0.44(+1.82%) |
Aug 23, 2022 | 24.18 | 24.56 | 24.06 | 24.13 | 80,211 | -0.08(-0.33%) |
Aug 22, 2022 | 24.36 | 24.60 | 24.15 | 24.21 | 122,581 | -0.68(-2.73%) |
Aug 19, 2022 | 25.26 | 25.32 | 24.79 | 24.89 | 101,189 | -0.87(-3.37%) |
Aug 18, 2022 | 25.69 | 25.85 | 25.39 | 25.76 | 128,480 | -0.23(-0.88%) |
Aug 17, 2022 | 26.30 | 26.33 | 25.82 | 25.99 | 216,552 | -0.81(-3.02%) |
Aug 16, 2022 | 26.70 | 26.97 | 26.20 | 26.79 | 94,174 | -0.12(-0.44%) |
Aug 15, 2022 | 26.68 | 27.00 | 26.62 | 26.91 | 86,743 | -0.01(-0.04%) |
Aug 12, 2022 | 26.59 | 26.99 | 26.41 | 26.92 | 224,828 | +0.54(+2.04%) |
Aug 11, 2022 | 27.12 | 27.35 | 26.26 | 26.38 | 181,253 | -0.25(-0.94%) |
Aug 10, 2022 | 26.31 | 26.65 | 26.13 | 26.63 | 233,267 | +1.20(+4.71%) |
Aug 09, 2022 | 25.79 | 25.84 | 25.32 | 25.44 | 238,300 | -0.62(-2.37%) |
Aug 08, 2022 | 25.99 | 26.54 | 25.92 | 26.06 | 349,519 | +0.38(+1.48%) |
Aug 05, 2022 | 25.19 | 26.07 | 25.10 | 25.68 | 389,600 | -0.20(-0.77%) |
Aug 04, 2022 | 26.12 | 26.23 | 25.64 | 25.88 | 214,889 | +0.06(+0.23%) |
Aug 03, 2022 | 24.98 | 25.86 | 24.98 | 25.82 | 352,090 | +1.31(+5.33%) |
Aug 02, 2022 | 24.04 | 24.71 | 24.00 | 24.51 | 420,171 | +0.19(+0.78%) |