Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.37 | 23.52 | 23.24 | 23.32 | 240,303 | -0.02(-0.08%) |
Oct 28, 2022 | 23.17 | 23.38 | 22.99 | 23.34 | 70,368 | +0.32(+1.39%) |
Oct 27, 2022 | 22.76 | 23.38 | 22.76 | 23.02 | 61,201 | +0.58(+2.60%) |
Oct 26, 2022 | 22.27 | 22.91 | 22.17 | 22.43 | 47,586 | +0.45(+2.03%) |
Oct 25, 2022 | 21.99 | 22.09 | 21.37 | 21.99 | 34,365 | +0.08(+0.35%) |
Oct 24, 2022 | 21.91 | 22.10 | 21.63 | 21.91 | 42,923 | +0.19(+0.89%) |
Oct 21, 2022 | 21.43 | 21.75 | 21.16 | 21.72 | 41,888 | +0.40(+1.87%) |
Oct 20, 2022 | 22.01 | 22.05 | 21.20 | 21.32 | 46,038 | -0.57(-2.62%) |
Oct 19, 2022 | 21.70 | 21.97 | 21.53 | 21.89 | 48,336 | +0.06(+0.27%) |
Oct 18, 2022 | 22.16 | 22.23 | 21.70 | 21.83 | 43,264 | -0.16(-0.75%) |
Oct 17, 2022 | 21.96 | 22.10 | 21.75 | 22.00 | 50,778 | +0.30(+1.39%) |
Oct 14, 2022 | 21.94 | 22.02 | 21.62 | 21.70 | 43,691 | -0.11(-0.49%) |
Oct 13, 2022 | 20.97 | 21.90 | 20.91 | 21.80 | 57,280 | +0.67(+3.17%) |
Oct 12, 2022 | 21.36 | 21.44 | 20.96 | 21.13 | 39,771 | +0.02(+0.09%) |
Oct 11, 2022 | 21.45 | 21.45 | 20.94 | 21.11 | 37,927 | -0.25(-1.18%) |
Oct 10, 2022 | 21.24 | 21.56 | 21.18 | 21.37 | 35,220 | +0.11(+0.50%) |
Oct 07, 2022 | 21.36 | 21.49 | 20.95 | 21.26 | 49,290 | -0.37(-1.70%) |
Oct 06, 2022 | 22.07 | 22.09 | 21.48 | 21.63 | 34,920 | -0.27(-1.24%) |
Oct 05, 2022 | 22.30 | 22.39 | 21.75 | 21.90 | 33,431 | -0.55(-2.46%) |
Oct 04, 2022 | 21.91 | 22.46 | 21.91 | 22.45 | 39,736 | +0.70(+3.21%) |
Oct 03, 2022 | 21.58 | 21.82 | 21.48 | 21.75 | 36,351 | +0.31(+1.45%) |
Sep 30, 2022 | 21.89 | 21.95 | 21.43 | 21.44 | 40,987 | -0.33(-1.52%) |
Sep 29, 2022 | 21.58 | 21.92 | 21.50 | 21.77 | 34,114 | -0.29(-1.32%) |
Sep 28, 2022 | 21.93 | 22.26 | 21.82 | 22.07 | 38,501 | +0.07(+0.31%) |
Sep 27, 2022 | 22.72 | 22.86 | 21.81 | 22.00 | 40,467 | -0.63(-2.79%) |
Sep 26, 2022 | 22.52 | 22.88 | 22.51 | 22.63 | 51,117 | -0.09(-0.38%) |
Sep 23, 2022 | 22.87 | 22.87 | 22.49 | 22.72 | 64,724 | -0.25(-1.10%) |
Sep 22, 2022 | 22.92 | 23.02 | 22.40 | 22.97 | 82,765 | -0.03(-0.13%) |
Sep 21, 2022 | 23.35 | 23.35 | 22.60 | 23.00 | 111,799 | -0.21(-0.92%) |
Sep 20, 2022 | 22.66 | 23.23 | 22.47 | 23.21 | 62,839 | +0.49(+2.13%) |
Sep 19, 2022 | 22.41 | 22.93 | 22.41 | 22.73 | 73,433 | -0.07(-0.30%) |
Sep 16, 2022 | 21.96 | 22.93 | 21.88 | 22.79 | 229,758 | +0.79(+3.57%) |
Sep 15, 2022 | 21.80 | 22.30 | 21.80 | 22.01 | 48,599 | +0.10(+0.44%) |
Sep 14, 2022 | 21.88 | 22.05 | 21.79 | 21.91 | 44,871 | +0.06(+0.27%) |
Sep 13, 2022 | 22.19 | 22.24 | 21.69 | 21.85 | 55,288 | -0.50(-2.26%) |
Sep 12, 2022 | 22.09 | 22.44 | 21.84 | 22.36 | 74,521 | +0.38(+1.72%) |
Sep 09, 2022 | 22.30 | 22.39 | 21.87 | 21.98 | 141,076 | -0.09(-0.40%) |
Sep 08, 2022 | 21.94 | 22.31 | 21.78 | 22.07 | 49,487 | -0.07(-0.31%) |
Sep 07, 2022 | 21.65 | 22.16 | 21.65 | 22.13 | 40,305 | +0.35(+1.60%) |
Sep 06, 2022 | 22.17 | 22.20 | 21.64 | 21.78 | 97,559 | -0.46(-2.05%) |
Sep 02, 2022 | 22.89 | 23.03 | 22.12 | 22.24 | 40,862 | -0.41(-1.80%) |
Sep 01, 2022 | 22.70 | 23.03 | 22.43 | 22.65 | 59,006 | +0.12(+0.52%) |
Aug 31, 2022 | 22.75 | 22.75 | 22.50 | 22.53 | 54,890 | -0.27(-1.19%) |
Aug 30, 2022 | 22.92 | 22.96 | 22.69 | 22.80 | 28,123 | -0.15(-0.63%) |
Aug 29, 2022 | 23.18 | 23.18 | 22.90 | 22.95 | 31,193 | -0.43(-1.83%) |
Aug 26, 2022 | 23.43 | 23.47 | 23.23 | 23.38 | 30,936 | -0.40(-1.67%) |
Aug 25, 2022 | 23.71 | 23.88 | 23.55 | 23.77 | 24,911 | +0.19(+0.82%) |
Aug 24, 2022 | 23.98 | 23.98 | 23.16 | 23.58 | 35,640 | -0.03(-0.12%) |
Aug 23, 2022 | 24.04 | 24.22 | 23.58 | 23.61 | 28,177 | -0.57(-2.37%) |
Aug 22, 2022 | 24.71 | 25.12 | 24.12 | 24.18 | 38,002 | -0.67(-2.69%) |
Aug 19, 2022 | 25.01 | 25.11 | 24.78 | 24.85 | 83,721 | -0.20(-0.81%) |
Aug 18, 2022 | 24.49 | 25.07 | 24.49 | 25.05 | 88,216 | +0.44(+1.77%) |
Aug 17, 2022 | 24.52 | 24.70 | 24.34 | 24.62 | 29,992 | -0.13(-0.51%) |
Aug 16, 2022 | 24.52 | 24.86 | 24.49 | 24.74 | 33,857 | +0.21(+0.87%) |
Aug 15, 2022 | 24.21 | 24.56 | 22.10 | 24.53 | 86,004 | +0.12(+0.48%) |
Aug 12, 2022 | 24.04 | 24.41 | 23.81 | 24.41 | 102,351 | +0.38(+1.57%) |
Aug 11, 2022 | 24.06 | 24.09 | 23.30 | 24.04 | 62,141 | +0.14(+0.61%) |
Aug 10, 2022 | 23.83 | 24.01 | 23.79 | 23.89 | 66,571 | +0.29(+1.23%) |
Aug 09, 2022 | 23.66 | 23.73 | 23.41 | 23.60 | 39,874 | +0.04(+0.16%) |
Aug 08, 2022 | 23.83 | 23.83 | 23.39 | 23.56 | 38,142 | -0.17(-0.73%) |
Aug 05, 2022 | 23.71 | 23.87 | 23.47 | 23.74 | 54,052 | -0.13(-0.53%) |
Aug 04, 2022 | 23.03 | 23.96 | 22.96 | 23.86 | 238,913 | +0.59(+2.53%) |
Aug 03, 2022 | 23.03 | 23.44 | 22.91 | 23.27 | 180,516 | +0.39(+1.69%) |
Aug 02, 2022 | 23.16 | 23.19 | 22.78 | 22.89 | 49,418 | -0.27(-1.17%) |