Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.84 | 23.01 | 22.48 | 22.90 | 161,920 | -0.10(-0.43%) |
Oct 28, 2022 | 22.65 | 23.25 | 22.65 | 23.00 | 372,215 | +0.53(+2.34%) |
Oct 27, 2022 | 22.46 | 22.83 | 22.40 | 22.47 | 157,432 | +0.16(+0.72%) |
Oct 26, 2022 | 22.27 | 22.51 | 21.97 | 22.31 | 188,291 | +0.18(+0.81%) |
Oct 25, 2022 | 21.82 | 22.32 | 21.74 | 22.13 | 108,078 | +0.28(+1.27%) |
Oct 24, 2022 | 21.83 | 22.02 | 21.62 | 21.85 | 167,488 | +0.13(+0.62%) |
Oct 21, 2022 | 21.27 | 21.74 | 21.10 | 21.72 | 186,071 | +0.55(+2.62%) |
Oct 20, 2022 | 21.44 | 21.90 | 21.12 | 21.17 | 195,568 | -0.18(-0.84%) |
Oct 19, 2022 | 21.31 | 21.67 | 21.17 | 21.34 | 95,593 | -0.18(-0.83%) |
Oct 18, 2022 | 21.51 | 21.70 | 21.30 | 21.52 | 205,445 | +0.32(+1.52%) |
Oct 17, 2022 | 21.14 | 21.36 | 20.98 | 21.20 | 148,593 | +0.42(+2.02%) |
Oct 14, 2022 | 20.99 | 21.18 | 20.70 | 20.78 | 111,813 | -0.13(-0.64%) |
Oct 13, 2022 | 20.25 | 21.09 | 20.10 | 20.92 | 295,877 | +0.42(+2.05%) |
Oct 12, 2022 | 20.72 | 20.86 | 20.45 | 20.50 | 118,927 | -0.22(-1.08%) |
Oct 11, 2022 | 20.23 | 20.89 | 20.20 | 20.72 | 202,947 | +0.43(+2.11%) |
Oct 10, 2022 | 20.77 | 20.77 | 20.07 | 20.29 | 206,211 | -0.38(-1.86%) |
Oct 07, 2022 | 20.82 | 20.84 | 20.52 | 20.67 | 127,897 | -0.29(-1.36%) |
Oct 06, 2022 | 20.80 | 21.03 | 20.59 | 20.96 | 161,978 | +0.01(+0.04%) |
Oct 05, 2022 | 20.94 | 21.00 | 20.52 | 20.95 | 189,877 | -0.07(-0.34%) |
Oct 04, 2022 | 20.65 | 21.39 | 20.65 | 21.02 | 319,302 | +0.49(+2.39%) |
Oct 03, 2022 | 19.84 | 20.66 | 19.71 | 20.53 | 220,220 | +0.73(+3.70%) |
Sep 30, 2022 | 19.87 | 20.07 | 19.61 | 19.80 | 340,564 | +0.07(+0.36%) |
Sep 29, 2022 | 19.93 | 20.23 | 19.57 | 19.73 | 235,341 | -0.50(-2.47%) |
Sep 28, 2022 | 19.62 | 20.36 | 19.58 | 20.23 | 196,145 | +0.63(+3.24%) |
Sep 27, 2022 | 20.02 | 20.15 | 19.35 | 19.59 | 233,411 | -0.25(-1.26%) |
Sep 26, 2022 | 20.00 | 20.31 | 19.73 | 19.84 | 194,131 | -0.28(-1.38%) |
Sep 23, 2022 | 20.26 | 20.52 | 19.79 | 20.12 | 241,025 | -0.33(-1.62%) |
Sep 22, 2022 | 20.74 | 20.74 | 20.34 | 20.45 | 296,590 | -0.28(-1.34%) |
Sep 21, 2022 | 20.92 | 21.11 | 20.68 | 20.73 | 148,906 | +0.00(+0.00%) |
Sep 20, 2022 | 21.12 | 21.24 | 20.58 | 20.73 | 140,673 | -0.43(-2.03%) |
Sep 19, 2022 | 20.45 | 21.20 | 20.45 | 21.16 | 481,294 | +0.51(+2.47%) |
Sep 16, 2022 | 20.92 | 21.13 | 20.34 | 20.65 | 2,625,524 | -0.44(-2.08%) |
Sep 15, 2022 | 21.84 | 21.90 | 21.07 | 21.09 | 335,668 | -0.71(-3.24%) |
Sep 14, 2022 | 22.18 | 22.34 | 21.63 | 21.79 | 296,742 | -0.29(-1.29%) |
Sep 13, 2022 | 22.19 | 22.53 | 22.01 | 22.08 | 387,892 | -0.60(-2.64%) |
Sep 12, 2022 | 22.59 | 22.97 | 22.59 | 22.67 | 252,722 | +0.32(+1.44%) |
Sep 09, 2022 | 22.26 | 22.51 | 22.06 | 22.35 | 264,435 | +0.22(+1.01%) |
Sep 08, 2022 | 21.92 | 22.31 | 21.74 | 22.13 | 294,323 | +0.12(+0.57%) |
Sep 07, 2022 | 21.84 | 22.23 | 21.79 | 22.01 | 293,843 | +0.07(+0.33%) |
Sep 06, 2022 | 21.84 | 22.74 | 21.84 | 21.93 | 361,880 | -0.24(-1.09%) |
Sep 02, 2022 | 22.32 | 22.78 | 22.05 | 22.17 | 139,451 | +0.13(+0.61%) |
Sep 01, 2022 | 22.66 | 22.73 | 21.99 | 22.04 | 225,246 | -0.64(-2.83%) |
Aug 31, 2022 | 22.74 | 22.99 | 22.51 | 22.68 | 251,169 | +0.04(+0.16%) |
Aug 30, 2022 | 23.11 | 23.37 | 22.63 | 22.65 | 115,860 | -0.44(-1.90%) |
Aug 29, 2022 | 23.17 | 23.55 | 23.06 | 23.09 | 69,355 | -0.28(-1.18%) |
Aug 26, 2022 | 23.71 | 23.72 | 23.21 | 23.36 | 106,243 | -0.27(-1.13%) |
Aug 25, 2022 | 23.35 | 23.84 | 23.23 | 23.63 | 150,707 | +0.44(+1.89%) |
Aug 24, 2022 | 23.16 | 23.47 | 23.16 | 23.19 | 102,852 | -0.14(-0.61%) |
Aug 23, 2022 | 23.33 | 23.48 | 23.13 | 23.34 | 94,891 | +0.14(+0.61%) |
Aug 22, 2022 | 23.41 | 23.44 | 23.12 | 23.19 | 111,137 | -0.31(-1.32%) |
Aug 19, 2022 | 23.49 | 23.98 | 23.23 | 23.50 | 95,554 | -0.04(-0.15%) |
Aug 18, 2022 | 23.53 | 23.76 | 23.24 | 23.54 | 295,245 | -1.03(-4.19%) |
Aug 17, 2022 | 24.29 | 24.59 | 24.29 | 24.57 | 155,555 | +0.20(+0.80%) |
Aug 16, 2022 | 23.68 | 24.43 | 23.68 | 24.37 | 237,238 | +0.60(+2.54%) |
Aug 15, 2022 | 23.81 | 24.03 | 23.60 | 23.77 | 163,376 | -0.18(-0.74%) |
Aug 12, 2022 | 23.92 | 23.97 | 23.65 | 23.95 | 98,503 | +0.20(+0.82%) |
Aug 11, 2022 | 23.71 | 23.98 | 23.66 | 23.75 | 199,621 | +0.30(+1.29%) |
Aug 10, 2022 | 23.45 | 23.85 | 23.34 | 23.45 | 255,771 | +0.32(+1.38%) |
Aug 09, 2022 | 23.17 | 23.34 | 22.92 | 23.13 | 279,691 | +0.09(+0.39%) |
Aug 08, 2022 | 23.36 | 23.63 | 22.88 | 23.04 | 176,223 | -0.24(-1.03%) |
Aug 05, 2022 | 22.46 | 23.49 | 22.46 | 23.28 | 289,688 | +0.61(+2.70%) |
Aug 04, 2022 | 22.22 | 22.82 | 22.22 | 22.67 | 261,243 | +0.40(+1.79%) |
Aug 03, 2022 | 21.98 | 22.54 | 21.72 | 22.27 | 275,199 | +0.71(+3.30%) |
Aug 02, 2022 | 21.52 | 21.74 | 20.99 | 21.56 | 316,641 | +0.91(+4.43%) |