Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.65 | 19.92 | 19.34 | 19.65 | 282,882 | -0.20(-1.01%) |
Oct 28, 2022 | 19.48 | 19.99 | 19.34 | 19.85 | 169,928 | +0.25(+1.28%) |
Oct 27, 2022 | 21.12 | 21.12 | 18.76 | 19.60 | 390,275 | -1.86(-8.67%) |
Oct 26, 2022 | 21.50 | 21.75 | 21.43 | 21.46 | 149,774 | -0.31(-1.42%) |
Oct 25, 2022 | 21.00 | 21.83 | 21.00 | 21.77 | 339,630 | +0.87(+4.16%) |
Oct 24, 2022 | 20.91 | 21.04 | 20.51 | 20.90 | 127,900 | +0.15(+0.72%) |
Oct 21, 2022 | 20.64 | 20.97 | 20.46 | 20.75 | 184,244 | +0.30(+1.47%) |
Oct 20, 2022 | 20.27 | 20.74 | 20.03 | 20.45 | 247,142 | +0.09(+0.44%) |
Oct 19, 2022 | 20.35 | 20.46 | 20.04 | 20.36 | 96,982 | -0.23(-1.12%) |
Oct 18, 2022 | 20.80 | 21.06 | 20.33 | 20.59 | 95,307 | +0.01(+0.05%) |
Oct 17, 2022 | 20.46 | 20.70 | 20.30 | 20.58 | 81,393 | +0.67(+3.37%) |
Oct 14, 2022 | 20.60 | 20.60 | 19.82 | 19.91 | 110,083 | -0.63(-3.07%) |
Oct 13, 2022 | 19.72 | 20.64 | 19.56 | 20.54 | 124,832 | +0.49(+2.44%) |
Oct 12, 2022 | 19.92 | 20.15 | 19.67 | 20.05 | 91,153 | +0.01(+0.05%) |
Oct 11, 2022 | 19.90 | 21.07 | 19.20 | 20.04 | 154,865 | +0.14(+0.70%) |
Oct 10, 2022 | 20.65 | 20.66 | 19.79 | 19.90 | 98,086 | -0.86(-4.14%) |
Oct 07, 2022 | 21.61 | 21.77 | 20.71 | 20.76 | 77,683 | -1.01(-4.64%) |
Oct 06, 2022 | 21.49 | 21.95 | 21.49 | 21.77 | 65,137 | +0.16(+0.74%) |
Oct 05, 2022 | 20.95 | 21.72 | 20.91 | 21.61 | 112,021 | +0.44(+2.08%) |
Oct 04, 2022 | 20.45 | 21.21 | 20.44 | 21.17 | 143,793 | +1.07(+5.32%) |
Oct 03, 2022 | 20.10 | 20.22 | 19.92 | 20.10 | 200,241 | +0.06(+0.30%) |
Sep 30, 2022 | 20.48 | 20.83 | 20.02 | 20.04 | 185,883 | -0.43(-2.10%) |
Sep 29, 2022 | 21.39 | 21.50 | 20.27 | 20.47 | 185,891 | -1.14(-5.28%) |
Sep 28, 2022 | 21.44 | 21.90 | 21.30 | 21.61 | 439,341 | +0.21(+0.98%) |
Sep 27, 2022 | 21.69 | 22.00 | 21.29 | 21.40 | 216,900 | -0.23(-1.06%) |
Sep 26, 2022 | 21.72 | 22.11 | 21.57 | 21.63 | 108,171 | -0.18(-0.83%) |
Sep 23, 2022 | 22.01 | 22.23 | 21.57 | 21.81 | 116,553 | -0.47(-2.11%) |
Sep 22, 2022 | 21.85 | 22.38 | 21.63 | 22.28 | 186,053 | +0.34(+1.55%) |
Sep 21, 2022 | 22.27 | 22.57 | 21.90 | 21.94 | 129,408 | -0.21(-0.95%) |
Sep 20, 2022 | 22.06 | 22.21 | 21.88 | 22.15 | 77,116 | -0.17(-0.76%) |
Sep 19, 2022 | 22.05 | 22.49 | 22.05 | 22.32 | 111,148 | +0.11(+0.50%) |
Sep 16, 2022 | 22.20 | 22.29 | 21.91 | 22.21 | 336,240 | -0.15(-0.67%) |
Sep 15, 2022 | 22.35 | 22.65 | 22.18 | 22.36 | 122,268 | -0.18(-0.80%) |
Sep 14, 2022 | 22.66 | 22.74 | 22.41 | 22.54 | 118,269 | -0.12(-0.53%) |
Sep 13, 2022 | 22.89 | 23.00 | 22.55 | 22.66 | 169,239 | -0.71(-3.04%) |
Sep 12, 2022 | 22.94 | 23.59 | 22.94 | 23.37 | 197,195 | +0.62(+2.73%) |
Sep 09, 2022 | 22.59 | 22.83 | 22.45 | 22.75 | 114,007 | +0.39(+1.74%) |
Sep 08, 2022 | 22.46 | 22.46 | 22.08 | 22.36 | 183,851 | -0.25(-1.11%) |
Sep 07, 2022 | 22.44 | 22.76 | 22.39 | 22.61 | 149,347 | +0.02(+0.09%) |
Sep 06, 2022 | 23.19 | 23.19 | 22.48 | 22.59 | 176,658 | -0.46(-2.00%) |
Sep 02, 2022 | 23.55 | 23.55 | 22.76 | 23.05 | 140,002 | -0.09(-0.39%) |
Sep 01, 2022 | 23.31 | 23.31 | 22.90 | 23.14 | 162,099 | -0.45(-1.91%) |
Aug 31, 2022 | 23.66 | 23.82 | 23.12 | 23.59 | 302,688 | -0.07(-0.30%) |
Aug 30, 2022 | 23.74 | 23.89 | 23.44 | 23.66 | 92,358 | -0.11(-0.46%) |
Aug 29, 2022 | 23.68 | 24.14 | 23.62 | 23.77 | 117,708 | -0.11(-0.46%) |
Aug 26, 2022 | 24.86 | 25.16 | 23.81 | 23.88 | 110,184 | -0.88(-3.55%) |
Aug 25, 2022 | 24.46 | 24.82 | 24.27 | 24.76 | 108,115 | +0.56(+2.31%) |
Aug 24, 2022 | 24.13 | 24.30 | 23.77 | 24.20 | 104,444 | +0.27(+1.13%) |
Aug 23, 2022 | 24.34 | 24.55 | 23.92 | 23.93 | 111,307 | -0.41(-1.68%) |
Aug 22, 2022 | 24.83 | 25.22 | 24.30 | 24.34 | 171,405 | -0.91(-3.60%) |
Aug 19, 2022 | 25.63 | 25.87 | 25.22 | 25.25 | 156,167 | -0.69(-2.66%) |
Aug 18, 2022 | 25.45 | 25.98 | 25.30 | 25.94 | 100,247 | +0.53(+2.09%) |
Aug 17, 2022 | 25.47 | 25.59 | 25.12 | 25.41 | 150,866 | -0.43(-1.66%) |
Aug 16, 2022 | 25.44 | 26.14 | 25.13 | 25.84 | 189,644 | +0.16(+0.62%) |
Aug 15, 2022 | 25.22 | 25.76 | 25.21 | 25.68 | 120,538 | +0.16(+0.63%) |
Aug 12, 2022 | 24.98 | 25.54 | 24.66 | 25.52 | 151,685 | +0.59(+2.37%) |
Aug 11, 2022 | 25.20 | 25.31 | 24.71 | 24.93 | 163,540 | -0.22(-0.87%) |
Aug 10, 2022 | 25.22 | 25.58 | 24.82 | 25.15 | 223,902 | +0.29(+1.17%) |
Aug 09, 2022 | 25.12 | 25.35 | 24.70 | 24.86 | 180,014 | -0.43(-1.70%) |
Aug 08, 2022 | 25.90 | 26.06 | 25.28 | 25.29 | 150,149 | -0.61(-2.36%) |
Aug 05, 2022 | 25.96 | 26.50 | 25.80 | 25.90 | 163,135 | -0.38(-1.45%) |
Aug 04, 2022 | 26.67 | 26.67 | 25.51 | 26.28 | 260,056 | -0.46(-1.72%) |
Aug 03, 2022 | 25.43 | 26.79 | 25.34 | 26.74 | 248,828 | +1.31(+5.15%) |
Aug 02, 2022 | 25.70 | 25.77 | 25.34 | 25.43 | 271,767 | -0.42(-1.62%) |