Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.18 | 23.28 | 22.43 | 22.77 | 347,732 | -0.73(-3.11%) |
Oct 28, 2022 | 22.92 | 23.61 | 22.76 | 23.50 | 535,945 | +0.49(+2.13%) |
Oct 27, 2022 | 23.32 | 23.54 | 22.97 | 23.01 | 486,509 | -0.19(-0.82%) |
Oct 26, 2022 | 23.23 | 23.76 | 23.10 | 23.20 | 367,633 | -0.49(-2.07%) |
Oct 25, 2022 | 23.54 | 24.18 | 23.54 | 23.69 | 366,441 | +0.03(+0.13%) |
Oct 24, 2022 | 23.41 | 23.82 | 22.93 | 23.66 | 342,243 | +0.21(+0.90%) |
Oct 21, 2022 | 23.20 | 23.60 | 22.70 | 23.45 | 604,683 | +0.16(+0.69%) |
Oct 20, 2022 | 22.91 | 23.38 | 22.72 | 23.29 | 291,594 | +0.42(+1.84%) |
Oct 19, 2022 | 23.04 | 23.36 | 22.77 | 22.87 | 337,942 | -0.51(-2.18%) |
Oct 18, 2022 | 23.25 | 23.49 | 22.85 | 23.38 | 402,623 | +0.66(+2.90%) |
Oct 17, 2022 | 22.73 | 22.95 | 22.34 | 22.72 | 363,818 | +0.37(+1.66%) |
Oct 14, 2022 | 23.11 | 23.19 | 22.20 | 22.35 | 502,547 | -0.44(-1.93%) |
Oct 13, 2022 | 21.97 | 23.08 | 21.74 | 22.79 | 398,573 | +0.10(+0.44%) |
Oct 12, 2022 | 22.22 | 22.87 | 22.00 | 22.69 | 448,896 | +0.59(+2.67%) |
Oct 11, 2022 | 21.69 | 22.31 | 21.05 | 22.10 | 339,793 | +0.23(+1.05%) |
Oct 10, 2022 | 22.05 | 22.48 | 21.32 | 21.87 | 397,648 | -0.02(-0.09%) |
Oct 07, 2022 | 22.63 | 23.47 | 21.74 | 21.89 | 799,903 | -1.12(-4.87%) |
Oct 06, 2022 | 21.00 | 23.37 | 21.00 | 23.01 | 1,374,058 | +2.65(+13.02%) |
Oct 05, 2022 | 20.71 | 20.87 | 20.02 | 20.36 | 217,237 | -0.60(-2.86%) |
Oct 04, 2022 | 20.60 | 21.17 | 20.60 | 20.96 | 266,812 | +0.77(+3.81%) |
Oct 03, 2022 | 19.42 | 20.28 | 19.24 | 20.19 | 259,314 | +0.90(+4.67%) |
Sep 30, 2022 | 19.82 | 20.35 | 19.25 | 19.29 | 300,933 | -0.57(-2.87%) |
Sep 29, 2022 | 19.56 | 19.86 | 19.21 | 19.86 | 318,206 | -0.16(-0.80%) |
Sep 28, 2022 | 19.25 | 20.16 | 19.18 | 20.02 | 277,127 | +0.74(+3.84%) |
Sep 27, 2022 | 19.31 | 19.73 | 18.92 | 19.28 | 305,745 | +0.44(+2.34%) |
Sep 26, 2022 | 19.64 | 20.02 | 18.81 | 18.84 | 289,154 | -0.94(-4.75%) |
Sep 23, 2022 | 20.27 | 20.43 | 19.55 | 19.78 | 571,733 | -0.88(-4.26%) |
Sep 22, 2022 | 20.94 | 21.14 | 20.54 | 20.66 | 226,289 | -0.30(-1.43%) |
Sep 21, 2022 | 21.48 | 21.77 | 20.90 | 20.96 | 203,675 | -0.33(-1.55%) |
Sep 20, 2022 | 21.15 | 21.61 | 21.10 | 21.29 | 190,886 | -0.17(-0.79%) |
Sep 19, 2022 | 21.03 | 21.54 | 20.72 | 21.46 | 301,974 | +0.14(+0.66%) |
Sep 16, 2022 | 22.01 | 22.17 | 21.02 | 21.32 | 308,931 | -0.96(-4.31%) |
Sep 15, 2022 | 21.99 | 22.87 | 21.85 | 22.28 | 295,522 | -0.03(-0.13%) |
Sep 14, 2022 | 21.75 | 22.35 | 21.50 | 22.31 | 243,685 | +0.56(+2.57%) |
Sep 13, 2022 | 21.81 | 22.15 | 21.50 | 21.75 | 394,306 | -0.97(-4.27%) |
Sep 12, 2022 | 22.05 | 22.76 | 21.91 | 22.72 | 419,085 | +0.81(+3.70%) |
Sep 09, 2022 | 21.55 | 22.03 | 21.43 | 21.91 | 280,142 | +0.67(+3.15%) |
Sep 08, 2022 | 21.05 | 21.90 | 20.79 | 21.24 | 283,085 | -0.15(-0.70%) |
Sep 07, 2022 | 20.25 | 21.42 | 20.25 | 21.39 | 353,056 | +1.14(+5.63%) |
Sep 06, 2022 | 20.35 | 20.61 | 20.01 | 20.25 | 279,897 | -0.05(-0.25%) |
Sep 02, 2022 | 20.44 | 20.44 | 19.73 | 20.30 | 227,698 | +0.06(+0.30%) |
Sep 01, 2022 | 20.31 | 20.31 | 19.71 | 20.24 | 366,375 | -0.21(-1.03%) |
Aug 31, 2022 | 20.56 | 20.73 | 20.10 | 20.45 | 328,635 | +0.16(+0.79%) |
Aug 30, 2022 | 20.46 | 20.66 | 20.05 | 20.29 | 213,389 | -0.07(-0.34%) |
Aug 29, 2022 | 20.06 | 20.53 | 20.06 | 20.36 | 145,963 | -0.06(-0.29%) |
Aug 26, 2022 | 21.41 | 21.61 | 20.38 | 20.42 | 164,879 | -0.99(-4.62%) |
Aug 25, 2022 | 20.95 | 21.46 | 20.89 | 21.41 | 292,275 | +0.82(+3.98%) |
Aug 24, 2022 | 20.17 | 20.85 | 20.17 | 20.59 | 176,744 | +0.32(+1.58%) |
Aug 23, 2022 | 20.39 | 20.72 | 20.16 | 20.27 | 219,491 | -0.01(-0.05%) |
Aug 22, 2022 | 20.45 | 20.54 | 20.02 | 20.28 | 226,174 | -0.45(-2.17%) |
Aug 19, 2022 | 20.89 | 21.09 | 20.47 | 20.73 | 226,627 | -0.68(-3.18%) |
Aug 18, 2022 | 21.72 | 21.72 | 21.13 | 21.41 | 280,025 | -0.26(-1.20%) |
Aug 17, 2022 | 21.43 | 22.00 | 21.27 | 21.67 | 354,743 | -0.06(-0.28%) |
Aug 16, 2022 | 22.28 | 22.28 | 21.66 | 21.73 | 247,976 | -0.49(-2.21%) |
Aug 15, 2022 | 21.51 | 22.49 | 21.51 | 22.22 | 446,102 | +0.35(+1.60%) |
Aug 12, 2022 | 21.40 | 21.90 | 21.29 | 21.87 | 230,166 | +0.36(+1.67%) |
Aug 11, 2022 | 22.10 | 22.28 | 21.36 | 21.51 | 226,257 | -0.36(-1.65%) |
Aug 10, 2022 | 20.85 | 22.35 | 20.50 | 21.87 | 852,586 | +1.47(+7.21%) |
Aug 09, 2022 | 20.97 | 20.97 | 19.86 | 20.40 | 756,212 | -0.57(-2.72%) |
Aug 08, 2022 | 20.71 | 21.50 | 20.49 | 20.97 | 421,471 | +0.31(+1.50%) |
Aug 05, 2022 | 20.51 | 20.85 | 20.02 | 20.66 | 426,903 | -0.30(-1.43%) |
Aug 04, 2022 | 21.55 | 21.95 | 20.87 | 20.96 | 578,062 | -0.48(-2.24%) |
Aug 03, 2022 | 20.74 | 22.11 | 20.61 | 21.44 | 1,180,814 | +1.97(+10.12%) |
Aug 02, 2022 | 18.80 | 19.54 | 18.80 | 19.47 | 349,856 | +0.50(+2.64%) |