Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.77 | 25.46 | 24.58 | 25.30 | 1,237,578 | +0.36(+1.44%) |
Oct 28, 2022 | 24.60 | 25.06 | 24.26 | 24.94 | 669,891 | +0.51(+2.09%) |
Oct 27, 2022 | 24.49 | 25.14 | 24.37 | 24.43 | 986,425 | +0.27(+1.14%) |
Oct 26, 2022 | 24.40 | 24.81 | 24.01 | 24.15 | 709,985 | +0.02(+0.08%) |
Oct 25, 2022 | 23.59 | 24.58 | 23.59 | 24.13 | 975,556 | +0.31(+1.31%) |
Oct 24, 2022 | 23.34 | 24.02 | 23.20 | 23.82 | 875,455 | +0.63(+2.70%) |
Oct 21, 2022 | 22.26 | 23.33 | 22.11 | 23.19 | 568,266 | +1.09(+4.93%) |
Oct 20, 2022 | 22.63 | 23.05 | 22.01 | 22.10 | 698,155 | -0.39(-1.73%) |
Oct 19, 2022 | 22.67 | 23.00 | 21.98 | 22.49 | 905,812 | -0.45(-1.98%) |
Oct 18, 2022 | 22.78 | 23.10 | 22.31 | 22.95 | 1,029,490 | +0.69(+3.11%) |
Oct 17, 2022 | 21.87 | 22.38 | 21.87 | 22.26 | 1,222,990 | +1.14(+5.38%) |
Oct 14, 2022 | 21.97 | 22.11 | 21.01 | 21.12 | 1,145,758 | -0.80(-3.67%) |
Oct 13, 2022 | 20.60 | 21.99 | 20.35 | 21.93 | 1,094,775 | +0.79(+3.72%) |
Oct 12, 2022 | 21.02 | 21.26 | 20.58 | 21.14 | 766,737 | +0.15(+0.72%) |
Oct 11, 2022 | 20.86 | 21.45 | 20.75 | 20.99 | 808,990 | -0.09(-0.45%) |
Oct 10, 2022 | 21.26 | 21.39 | 20.88 | 21.08 | 933,480 | +0.07(+0.32%) |
Oct 07, 2022 | 21.46 | 21.67 | 20.85 | 21.02 | 935,836 | -0.77(-3.52%) |
Oct 06, 2022 | 21.72 | 22.04 | 21.54 | 21.78 | 973,859 | -0.04(-0.17%) |
Oct 05, 2022 | 21.39 | 22.01 | 21.34 | 21.82 | 1,104,637 | +0.00(+0.00%) |
Oct 04, 2022 | 21.08 | 21.82 | 21.08 | 21.82 | 1,339,107 | +1.17(+5.69%) |
Oct 03, 2022 | 19.73 | 20.82 | 19.52 | 20.65 | 1,113,862 | +1.16(+5.93%) |
Sep 30, 2022 | 20.13 | 20.24 | 19.44 | 19.49 | 997,137 | -0.63(-3.11%) |
Sep 29, 2022 | 20.07 | 20.15 | 19.48 | 20.12 | 947,261 | -0.31(-1.53%) |
Sep 28, 2022 | 20.16 | 20.62 | 19.96 | 20.43 | 840,347 | +0.48(+2.42%) |
Sep 27, 2022 | 19.72 | 19.99 | 19.37 | 19.95 | 1,179,682 | +0.48(+2.48%) |
Sep 26, 2022 | 19.52 | 19.87 | 19.28 | 19.46 | 1,184,884 | -0.21(-1.06%) |
Sep 23, 2022 | 19.61 | 19.81 | 19.14 | 19.67 | 1,146,731 | -0.20(-1.00%) |
Sep 22, 2022 | 20.60 | 20.64 | 19.80 | 19.87 | 1,072,546 | -0.73(-3.54%) |
Sep 21, 2022 | 21.01 | 21.31 | 20.56 | 20.60 | 766,106 | -0.12(-0.59%) |
Sep 20, 2022 | 21.00 | 21.00 | 20.46 | 20.72 | 975,877 | -0.45(-2.15%) |
Sep 19, 2022 | 20.29 | 21.28 | 20.29 | 21.18 | 929,253 | +0.74(+3.61%) |
Sep 16, 2022 | 20.87 | 20.87 | 20.22 | 20.44 | 1,900,997 | -0.85(-4.00%) |
Sep 15, 2022 | 21.40 | 21.70 | 21.15 | 21.29 | 649,410 | -0.16(-0.75%) |
Sep 14, 2022 | 21.71 | 21.71 | 21.05 | 21.45 | 676,537 | -0.35(-1.61%) |
Sep 13, 2022 | 22.50 | 22.70 | 21.75 | 21.80 | 620,013 | -1.40(-6.04%) |
Sep 12, 2022 | 22.81 | 23.42 | 22.81 | 23.20 | 644,176 | +0.59(+2.60%) |
Sep 09, 2022 | 22.42 | 22.83 | 22.37 | 22.62 | 430,499 | +0.48(+2.18%) |
Sep 08, 2022 | 21.92 | 22.24 | 21.67 | 22.13 | 399,188 | -0.08(-0.34%) |
Sep 07, 2022 | 21.88 | 22.34 | 21.65 | 22.21 | 467,405 | +0.19(+0.86%) |
Sep 06, 2022 | 21.78 | 22.13 | 21.41 | 22.02 | 761,156 | +0.47(+2.20%) |
Sep 02, 2022 | 22.39 | 22.42 | 21.41 | 21.55 | 801,636 | -0.53(-2.40%) |
Sep 01, 2022 | 22.04 | 22.12 | 21.56 | 22.08 | 554,324 | -0.12(-0.55%) |
Aug 31, 2022 | 22.84 | 22.87 | 22.12 | 22.20 | 592,460 | -0.73(-3.18%) |
Aug 30, 2022 | 23.18 | 23.34 | 22.70 | 22.93 | 427,946 | -0.28(-1.22%) |
Aug 29, 2022 | 23.17 | 23.39 | 22.94 | 23.21 | 386,413 | -0.17(-0.73%) |
Aug 26, 2022 | 24.86 | 24.93 | 23.34 | 23.38 | 579,689 | -1.41(-5.69%) |
Aug 25, 2022 | 24.32 | 24.81 | 24.26 | 24.79 | 356,595 | +0.57(+2.35%) |
Aug 24, 2022 | 24.04 | 24.29 | 23.87 | 24.23 | 371,381 | +0.01(+0.04%) |
Aug 23, 2022 | 24.07 | 24.71 | 24.07 | 24.22 | 368,502 | +0.07(+0.27%) |
Aug 22, 2022 | 24.78 | 24.78 | 23.90 | 24.15 | 621,747 | -1.03(-4.10%) |
Aug 19, 2022 | 25.62 | 25.64 | 25.06 | 25.18 | 391,728 | -0.63(-2.46%) |
Aug 18, 2022 | 25.46 | 25.82 | 25.38 | 25.82 | 324,107 | +0.40(+1.56%) |
Aug 17, 2022 | 25.64 | 25.74 | 25.18 | 25.42 | 413,540 | -0.74(-2.82%) |
Aug 16, 2022 | 25.70 | 26.20 | 25.60 | 26.16 | 697,621 | +0.33(+1.28%) |
Aug 15, 2022 | 25.74 | 25.98 | 25.60 | 25.83 | 485,486 | -0.31(-1.20%) |
Aug 12, 2022 | 26.11 | 26.19 | 25.78 | 26.14 | 427,350 | +0.19(+0.73%) |
Aug 11, 2022 | 25.62 | 26.22 | 25.53 | 25.95 | 668,189 | +0.70(+2.78%) |
Aug 10, 2022 | 24.99 | 25.46 | 24.93 | 25.25 | 582,673 | +0.88(+3.61%) |
Aug 09, 2022 | 24.60 | 24.60 | 24.13 | 24.37 | 542,432 | -0.22(-0.89%) |
Aug 08, 2022 | 24.89 | 25.32 | 24.33 | 24.59 | 766,019 | -0.08(-0.31%) |
Aug 05, 2022 | 24.54 | 24.97 | 24.35 | 24.66 | 609,862 | -0.11(-0.46%) |
Aug 04, 2022 | 24.74 | 24.93 | 24.59 | 24.77 | 696,918 | +0.05(+0.19%) |
Aug 03, 2022 | 24.91 | 25.10 | 24.01 | 24.73 | 1,099,689 | -0.15(-0.60%) |
Aug 02, 2022 | 25.59 | 25.59 | 24.54 | 24.88 | 1,357,956 | -0.53(-2.07%) |