Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.61 | 24.84 | 24.27 | 24.33 | 832,821 | -0.41(-1.66%) |
Oct 28, 2022 | 24.00 | 24.82 | 23.95 | 24.74 | 501,513 | +0.88(+3.69%) |
Oct 27, 2022 | 23.72 | 24.12 | 23.67 | 23.86 | 421,857 | +0.33(+1.40%) |
Oct 26, 2022 | 23.62 | 24.11 | 23.36 | 23.53 | 487,515 | -0.08(-0.34%) |
Oct 25, 2022 | 22.97 | 23.72 | 22.79 | 23.61 | 586,374 | +0.75(+3.28%) |
Oct 24, 2022 | 22.68 | 22.92 | 22.45 | 22.86 | 558,367 | +0.35(+1.55%) |
Oct 21, 2022 | 21.91 | 22.55 | 21.50 | 22.51 | 830,732 | +0.72(+3.30%) |
Oct 20, 2022 | 22.22 | 22.36 | 21.67 | 21.79 | 620,538 | -0.33(-1.49%) |
Oct 19, 2022 | 22.22 | 22.44 | 21.90 | 22.12 | 581,806 | -0.30(-1.34%) |
Oct 18, 2022 | 22.67 | 22.94 | 22.20 | 22.42 | 594,683 | +0.20(+0.90%) |
Oct 17, 2022 | 21.97 | 22.36 | 21.90 | 22.22 | 968,247 | +0.61(+2.82%) |
Oct 14, 2022 | 22.14 | 22.28 | 21.57 | 21.61 | 447,999 | -0.26(-1.19%) |
Oct 13, 2022 | 21.19 | 22.21 | 21.02 | 21.87 | 976,892 | +0.24(+1.11%) |
Oct 12, 2022 | 21.67 | 21.75 | 21.40 | 21.63 | 476,603 | +0.02(+0.09%) |
Oct 11, 2022 | 21.75 | 21.91 | 21.00 | 21.61 | 745,150 | -0.14(-0.64%) |
Oct 10, 2022 | 21.96 | 22.11 | 21.53 | 21.75 | 752,093 | -0.18(-0.82%) |
Oct 07, 2022 | 21.86 | 22.00 | 21.59 | 21.93 | 875,594 | -0.19(-0.86%) |
Oct 06, 2022 | 22.08 | 22.30 | 21.95 | 22.12 | 493,363 | -0.04(-0.18%) |
Oct 05, 2022 | 21.82 | 22.43 | 21.82 | 22.16 | 1,074,028 | -0.06(-0.27%) |
Oct 04, 2022 | 21.57 | 22.42 | 21.56 | 22.22 | 1,322,278 | +1.02(+4.81%) |
Oct 03, 2022 | 21.21 | 21.50 | 20.82 | 21.20 | 1,573,307 | +0.30(+1.44%) |
Sep 30, 2022 | 21.11 | 21.52 | 20.83 | 20.90 | 746,611 | -0.17(-0.81%) |
Sep 29, 2022 | 20.70 | 21.09 | 20.69 | 21.07 | 625,286 | +0.05(+0.24%) |
Sep 28, 2022 | 20.68 | 21.18 | 20.55 | 21.02 | 746,962 | +0.52(+2.54%) |
Sep 27, 2022 | 20.62 | 20.91 | 20.32 | 20.50 | 955,817 | +0.06(+0.29%) |
Sep 26, 2022 | 20.74 | 21.02 | 20.19 | 20.44 | 1,355,876 | -0.34(-1.64%) |
Sep 23, 2022 | 20.72 | 20.94 | 20.42 | 20.78 | 994,031 | -0.12(-0.57%) |
Sep 22, 2022 | 21.30 | 21.49 | 20.68 | 20.90 | 695,421 | -0.56(-2.61%) |
Sep 21, 2022 | 21.91 | 22.10 | 21.41 | 21.46 | 738,138 | -0.28(-1.29%) |
Sep 20, 2022 | 21.76 | 21.82 | 21.37 | 21.74 | 574,574 | -0.21(-0.96%) |
Sep 19, 2022 | 21.70 | 22.00 | 21.41 | 21.95 | 986,939 | +0.07(+0.32%) |
Sep 16, 2022 | 22.36 | 22.36 | 21.74 | 21.88 | 1,579,733 | -0.54(-2.41%) |
Sep 15, 2022 | 22.18 | 22.62 | 21.98 | 22.42 | 716,975 | -0.02(-0.09%) |
Sep 14, 2022 | 22.69 | 22.96 | 22.36 | 22.44 | 973,115 | -0.25(-1.10%) |
Sep 13, 2022 | 22.74 | 23.17 | 22.59 | 22.69 | 1,177,073 | -0.71(-3.03%) |
Sep 12, 2022 | 23.13 | 23.77 | 23.12 | 23.40 | 791,533 | +0.65(+2.86%) |
Sep 09, 2022 | 22.19 | 23.02 | 22.08 | 22.75 | 1,047,146 | +0.80(+3.64%) |
Sep 08, 2022 | 21.77 | 22.02 | 21.51 | 21.95 | 677,188 | -0.07(-0.32%) |
Sep 07, 2022 | 21.72 | 22.24 | 21.62 | 22.02 | 1,000,671 | +0.16(+0.73%) |
Sep 06, 2022 | 22.65 | 22.79 | 21.84 | 21.86 | 501,887 | -0.79(-3.49%) |
Sep 02, 2022 | 23.30 | 23.32 | 22.41 | 22.65 | 800,768 | -0.61(-2.62%) |
Sep 01, 2022 | 23.42 | 23.60 | 22.94 | 23.26 | 563,761 | -0.44(-1.86%) |
Aug 31, 2022 | 24.30 | 24.71 | 23.70 | 23.70 | 772,122 | -0.39(-1.62%) |
Aug 30, 2022 | 23.79 | 24.12 | 23.63 | 24.09 | 790,109 | +0.47(+1.99%) |
Aug 29, 2022 | 23.84 | 24.05 | 23.61 | 23.62 | 508,159 | -0.50(-2.07%) |
Aug 26, 2022 | 24.85 | 24.85 | 24.10 | 24.12 | 548,043 | -0.71(-2.86%) |
Aug 25, 2022 | 24.60 | 24.93 | 24.52 | 24.83 | 521,628 | +0.26(+1.06%) |
Aug 24, 2022 | 24.58 | 24.81 | 24.40 | 24.57 | 392,909 | -0.09(-0.36%) |
Aug 23, 2022 | 24.70 | 25.02 | 24.57 | 24.66 | 863,343 | -0.06(-0.24%) |
Aug 22, 2022 | 24.80 | 24.95 | 24.45 | 24.72 | 554,665 | -0.45(-1.79%) |
Aug 19, 2022 | 25.76 | 25.92 | 25.12 | 25.17 | 617,722 | -0.62(-2.40%) |
Aug 18, 2022 | 25.75 | 25.98 | 25.50 | 25.79 | 591,354 | -0.01(-0.04%) |
Aug 17, 2022 | 26.35 | 26.50 | 25.70 | 25.80 | 594,499 | -0.71(-2.68%) |
Aug 16, 2022 | 25.61 | 26.60 | 25.39 | 26.51 | 1,044,601 | +0.76(+2.95%) |
Aug 15, 2022 | 25.87 | 25.98 | 25.64 | 25.75 | 958,978 | -0.38(-1.45%) |
Aug 12, 2022 | 26.28 | 26.48 | 25.98 | 26.13 | 550,619 | +0.00(+0.00%) |
Aug 11, 2022 | 26.75 | 26.75 | 26.12 | 26.13 | 412,403 | -0.30(-1.14%) |
Aug 10, 2022 | 26.05 | 26.93 | 26.05 | 26.43 | 523,683 | +0.57(+2.20%) |
Aug 09, 2022 | 25.92 | 26.08 | 25.46 | 25.86 | 709,534 | -0.06(-0.23%) |
Aug 08, 2022 | 26.37 | 26.64 | 25.85 | 25.92 | 659,387 | -0.23(-0.88%) |
Aug 05, 2022 | 26.97 | 26.97 | 25.77 | 26.15 | 796,993 | -1.04(-3.82%) |
Aug 04, 2022 | 28.46 | 28.46 | 26.03 | 27.19 | 1,129,183 | -1.31(-4.60%) |
Aug 03, 2022 | 28.46 | 29.02 | 28.44 | 28.50 | 793,201 | +0.12(+0.42%) |
Aug 02, 2022 | 28.45 | 29.35 | 28.08 | 28.38 | 396,204 | -0.26(-0.91%) |