Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.57 | 22.74 | 22.21 | 22.62 | 163,892 | -0.10(-0.43%) |
Oct 28, 2022 | 22.38 | 22.97 | 22.38 | 22.72 | 376,749 | +0.52(+2.35%) |
Oct 27, 2022 | 22.19 | 22.55 | 22.13 | 22.20 | 159,349 | +0.16(+0.72%) |
Oct 26, 2022 | 22.00 | 22.24 | 21.70 | 22.04 | 190,584 | +0.18(+0.81%) |
Oct 25, 2022 | 21.55 | 22.05 | 21.48 | 21.86 | 109,394 | +0.27(+1.27%) |
Oct 24, 2022 | 21.56 | 21.75 | 21.36 | 21.59 | 169,528 | +0.13(+0.62%) |
Oct 21, 2022 | 21.02 | 21.48 | 20.85 | 21.46 | 188,338 | +0.55(+2.62%) |
Oct 20, 2022 | 21.18 | 21.63 | 20.87 | 20.91 | 197,950 | -0.18(-0.84%) |
Oct 19, 2022 | 21.05 | 21.41 | 20.91 | 21.09 | 96,757 | -0.18(-0.83%) |
Oct 18, 2022 | 21.25 | 21.44 | 21.04 | 21.26 | 207,947 | +0.32(+1.52%) |
Oct 17, 2022 | 20.88 | 21.11 | 20.73 | 20.95 | 150,402 | +0.41(+2.02%) |
Oct 14, 2022 | 20.73 | 20.93 | 20.45 | 20.53 | 113,175 | -0.13(-0.64%) |
Oct 13, 2022 | 20.00 | 20.83 | 19.86 | 20.66 | 299,480 | +0.41(+2.05%) |
Oct 12, 2022 | 20.47 | 20.61 | 20.21 | 20.25 | 120,376 | -0.22(-1.08%) |
Oct 11, 2022 | 19.98 | 20.64 | 19.96 | 20.47 | 205,419 | +0.42(+2.11%) |
Oct 10, 2022 | 20.52 | 20.52 | 19.83 | 20.05 | 208,723 | -0.38(-1.86%) |
Oct 07, 2022 | 20.57 | 20.59 | 20.28 | 20.43 | 129,455 | -0.28(-1.36%) |
Oct 06, 2022 | 20.55 | 20.78 | 20.34 | 20.71 | 163,951 | +0.01(+0.04%) |
Oct 05, 2022 | 20.69 | 20.74 | 20.28 | 20.70 | 192,190 | -0.07(-0.34%) |
Oct 04, 2022 | 20.40 | 21.13 | 20.40 | 20.77 | 323,191 | +0.49(+2.39%) |
Oct 03, 2022 | 19.61 | 20.41 | 19.47 | 20.28 | 222,902 | +0.72(+3.70%) |
Sep 30, 2022 | 19.63 | 19.83 | 19.37 | 19.56 | 344,712 | +0.07(+0.36%) |
Sep 29, 2022 | 19.69 | 19.98 | 19.33 | 19.49 | 238,208 | -0.49(-2.47%) |
Sep 28, 2022 | 19.38 | 20.12 | 19.34 | 19.98 | 198,534 | +0.63(+3.24%) |
Sep 27, 2022 | 19.78 | 19.91 | 19.12 | 19.36 | 236,254 | -0.25(-1.26%) |
Sep 26, 2022 | 19.76 | 20.06 | 19.49 | 19.61 | 196,496 | -0.27(-1.38%) |
Sep 23, 2022 | 20.02 | 20.27 | 19.55 | 19.88 | 243,961 | -0.33(-1.62%) |
Sep 22, 2022 | 20.49 | 20.49 | 20.10 | 20.21 | 300,202 | -0.27(-1.34%) |
Sep 21, 2022 | 20.67 | 20.85 | 20.43 | 20.48 | 150,720 | +0.00(+0.00%) |
Sep 20, 2022 | 20.87 | 20.99 | 20.33 | 20.48 | 142,386 | -0.42(-2.03%) |
Sep 19, 2022 | 20.21 | 20.95 | 20.21 | 20.90 | 487,157 | +0.50(+2.47%) |
Sep 16, 2022 | 20.67 | 20.87 | 20.09 | 20.40 | 2,657,503 | -0.43(-2.08%) |
Sep 15, 2022 | 21.58 | 21.63 | 20.81 | 20.83 | 339,756 | -0.70(-3.24%) |
Sep 14, 2022 | 21.92 | 22.07 | 21.37 | 21.53 | 300,356 | -0.28(-1.29%) |
Sep 13, 2022 | 21.93 | 22.26 | 21.74 | 21.81 | 392,617 | -0.59(-2.64%) |
Sep 12, 2022 | 22.32 | 22.69 | 22.32 | 22.40 | 255,800 | +0.32(+1.44%) |
Sep 09, 2022 | 22.00 | 22.23 | 21.79 | 22.08 | 267,656 | +0.22(+1.01%) |
Sep 08, 2022 | 21.65 | 22.04 | 21.48 | 21.86 | 297,908 | +0.12(+0.57%) |
Sep 07, 2022 | 21.58 | 21.96 | 21.53 | 21.74 | 297,422 | +0.07(+0.33%) |
Sep 06, 2022 | 21.57 | 22.46 | 21.57 | 21.67 | 366,287 | -0.24(-1.09%) |
Sep 02, 2022 | 22.05 | 22.51 | 21.78 | 21.91 | 141,149 | +0.13(+0.61%) |
Sep 01, 2022 | 22.38 | 22.45 | 21.72 | 21.78 | 227,989 | -0.64(-2.83%) |
Aug 31, 2022 | 22.46 | 22.72 | 22.24 | 22.41 | 254,228 | +0.04(+0.16%) |
Aug 30, 2022 | 22.83 | 23.09 | 22.36 | 22.38 | 117,271 | -0.43(-1.90%) |
Aug 29, 2022 | 22.89 | 23.27 | 22.78 | 22.81 | 70,200 | -0.27(-1.18%) |
Aug 26, 2022 | 23.43 | 23.43 | 22.93 | 23.08 | 107,537 | -0.26(-1.13%) |
Aug 25, 2022 | 23.07 | 23.56 | 22.95 | 23.35 | 152,542 | +0.43(+1.89%) |
Aug 24, 2022 | 22.88 | 23.19 | 22.88 | 22.91 | 104,104 | -0.14(-0.61%) |
Aug 23, 2022 | 23.05 | 23.19 | 22.85 | 23.05 | 96,047 | +0.14(+0.61%) |
Aug 22, 2022 | 23.12 | 23.16 | 22.84 | 22.91 | 112,491 | -0.31(-1.32%) |
Aug 19, 2022 | 23.20 | 23.69 | 22.95 | 23.22 | 96,718 | -0.04(-0.15%) |
Aug 18, 2022 | 23.25 | 23.48 | 22.96 | 23.26 | 298,841 | -1.02(-4.19%) |
Aug 17, 2022 | 24.00 | 24.29 | 24.00 | 24.27 | 157,450 | +0.19(+0.80%) |
Aug 16, 2022 | 23.40 | 24.13 | 23.40 | 24.08 | 240,128 | +0.60(+2.54%) |
Aug 15, 2022 | 23.52 | 23.74 | 23.32 | 23.48 | 165,366 | -0.18(-0.74%) |
Aug 12, 2022 | 23.63 | 23.69 | 23.37 | 23.66 | 99,703 | +0.19(+0.82%) |
Aug 11, 2022 | 23.42 | 23.69 | 23.38 | 23.47 | 202,053 | +0.30(+1.29%) |
Aug 10, 2022 | 23.17 | 23.56 | 23.05 | 23.17 | 258,886 | +0.32(+1.38%) |
Aug 09, 2022 | 22.89 | 23.06 | 22.64 | 22.85 | 283,098 | +0.09(+0.39%) |
Aug 08, 2022 | 23.08 | 23.34 | 22.61 | 22.76 | 178,370 | -0.24(-1.03%) |
Aug 05, 2022 | 22.19 | 23.20 | 22.19 | 23.00 | 293,216 | +0.61(+2.70%) |
Aug 04, 2022 | 21.96 | 22.54 | 21.96 | 22.40 | 264,425 | +0.39(+1.79%) |
Aug 03, 2022 | 21.71 | 22.27 | 21.45 | 22.00 | 278,551 | +0.70(+3.30%) |
Aug 02, 2022 | 21.26 | 21.47 | 20.73 | 21.30 | 320,498 | +0.90(+4.43%) |