Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.70 | 20.92 | 20.55 | 20.58 | 42,575 | -0.22(-1.06%) |
Oct 28, 2022 | 20.63 | 20.80 | 20.54 | 20.80 | 5,885 | +0.24(+1.17%) |
Oct 27, 2022 | 20.72 | 20.95 | 20.56 | 20.56 | 7,651 | -0.16(-0.77%) |
Oct 26, 2022 | 20.59 | 21.06 | 20.52 | 20.72 | 8,566 | +0.07(+0.34%) |
Oct 25, 2022 | 20.62 | 20.81 | 20.49 | 20.65 | 27,927 | +0.07(+0.34%) |
Oct 24, 2022 | 20.75 | 20.81 | 20.58 | 20.58 | 10,297 | -0.17(-0.82%) |
Oct 21, 2022 | 20.86 | 20.91 | 20.56 | 20.75 | 4,639 | -0.19(-0.91%) |
Oct 20, 2022 | 21.42 | 21.55 | 20.91 | 20.94 | 3,270 | -0.48(-2.24%) |
Oct 19, 2022 | 21.43 | 21.60 | 21.39 | 21.42 | 5,833 | -0.16(-0.75%) |
Oct 18, 2022 | 21.54 | 21.58 | 21.42 | 21.58 | 2,331 | +0.04(+0.19%) |
Oct 17, 2022 | 21.54 | 21.87 | 21.53 | 21.54 | 4,517 | +0.06(+0.28%) |
Oct 14, 2022 | 21.42 | 21.57 | 21.29 | 21.48 | 5,401 | +0.06(+0.28%) |
Oct 13, 2022 | 21.28 | 21.44 | 20.78 | 21.42 | 5,456 | +0.04(+0.19%) |
Oct 12, 2022 | 21.70 | 21.77 | 21.38 | 21.38 | 20,452 | -0.45(-2.06%) |
Oct 11, 2022 | 22.00 | 22.00 | 21.67 | 21.83 | 4,427 | -0.20(-0.91%) |
Oct 10, 2022 | 22.01 | 22.27 | 22.01 | 22.03 | 1,842 | +0.02(+0.10%) |
Oct 07, 2022 | 22.46 | 22.46 | 22.01 | 22.01 | 3,641 | -0.50(-2.24%) |
Oct 06, 2022 | 22.53 | 22.68 | 22.51 | 22.51 | 1,590 | -0.07(-0.29%) |
Oct 05, 2022 | 22.67 | 22.76 | 22.50 | 22.58 | 2,149 | -0.19(-0.83%) |
Oct 04, 2022 | 22.67 | 22.92 | 22.67 | 22.77 | 5,766 | +0.15(+0.66%) |
Oct 03, 2022 | 22.68 | 22.80 | 22.62 | 22.62 | 5,262 | -0.04(-0.18%) |
Sep 30, 2022 | 22.18 | 22.66 | 22.18 | 22.66 | 24,744 | +0.33(+1.48%) |
Sep 29, 2022 | 22.30 | 22.43 | 21.95 | 22.33 | 12,035 | -0.07(-0.32%) |
Sep 28, 2022 | 22.14 | 22.51 | 22.14 | 22.40 | 3,129 | +0.21(+0.95%) |
Sep 27, 2022 | 22.12 | 22.36 | 22.10 | 22.19 | 3,778 | +0.16(+0.73%) |
Sep 26, 2022 | 22.48 | 22.48 | 22.03 | 22.03 | 7,706 | -0.44(-1.96%) |
Sep 23, 2022 | 22.78 | 22.78 | 22.18 | 22.47 | 10,225 | -0.27(-1.19%) |
Sep 22, 2022 | 22.80 | 22.80 | 22.74 | 22.74 | 3,795 | -0.11(-0.48%) |
Sep 20, 2022 | 22.85 | 456 | -0.19(-0.82%) | |||
Sep 19, 2022 | 22.87 | 23.04 | 22.87 | 23.04 | 4,858 | +0.12(+0.52%) |
Sep 16, 2022 | 23.12 | 23.12 | 22.87 | 22.92 | 3,538 | -0.28(-1.21%) |
Sep 15, 2022 | 23.19 | 23.47 | 23.14 | 23.20 | 5,578 | -0.24(-1.02%) |
Sep 14, 2022 | 23.24 | 23.51 | 22.91 | 23.44 | 7,466 | +0.06(+0.26%) |
Sep 13, 2022 | 23.10 | 23.38 | 22.87 | 23.38 | 14,216 | +0.08(+0.34%) |
Sep 12, 2022 | 23.33 | 23.44 | 23.29 | 23.30 | 1,772 | +0.01(+0.04%) |
Sep 09, 2022 | 23.22 | 23.46 | 23.22 | 23.29 | 3,186 | +0.14(+0.60%) |
Sep 08, 2022 | 23.23 | 23.46 | 23.15 | 23.15 | 4,717 | -0.11(-0.47%) |
Sep 07, 2022 | 23.25 | 23.38 | 23.25 | 23.26 | 12,103 | -0.06(-0.24%) |
Sep 06, 2022 | 23.48 | 23.48 | 23.32 | 23.32 | 4,825 | -0.07(-0.30%) |
Sep 02, 2022 | 23.45 | 23.47 | 23.32 | 23.39 | 4,268 | +0.10(+0.41%) |
Sep 01, 2022 | 23.51 | 23.51 | 23.14 | 23.29 | 9,128 | -0.16(-0.68%) |
Aug 31, 2022 | 23.60 | 23.70 | 23.45 | 23.45 | 5,947 | -0.15(-0.64%) |
Aug 30, 2022 | 23.51 | 23.61 | 23.31 | 23.60 | 5,289 | +0.10(+0.42%) |
Aug 29, 2022 | 23.36 | 23.68 | 23.36 | 23.50 | 6,182 | +0.09(+0.39%) |
Aug 26, 2022 | 23.62 | 23.75 | 23.30 | 23.41 | 17,185 | -0.21(-0.89%) |
Aug 25, 2022 | 23.50 | 23.72 | 23.50 | 23.62 | 7,600 | +0.29(+1.24%) |
Aug 24, 2022 | 23.30 | 23.61 | 23.30 | 23.33 | 18,702 | +0.05(+0.21%) |
Aug 23, 2022 | 23.99 | 24.16 | 23.12 | 23.28 | 10,759 | -0.70(-2.92%) |
Aug 22, 2022 | 24.02 | 24.02 | 23.82 | 23.98 | 3,500 | -0.19(-0.79%) |
Aug 19, 2022 | 24.35 | 24.35 | 24.02 | 24.17 | 6,007 | -0.15(-0.62%) |
Aug 18, 2022 | 24.53 | 24.66 | 24.23 | 24.32 | 15,555 | -0.47(-1.90%) |
Aug 17, 2022 | 24.77 | 24.80 | 24.58 | 24.79 | 3,374 | -0.12(-0.46%) |
Aug 16, 2022 | 25.22 | 25.22 | 24.74 | 24.91 | 7,327 | -0.13(-0.54%) |
Aug 15, 2022 | 25.14 | 25.32 | 25.04 | 25.04 | 3,787 | -0.19(-0.75%) |
Aug 12, 2022 | 25.09 | 25.23 | 25.07 | 25.23 | 4,444 | +0.02(+0.07%) |
Aug 11, 2022 | 25.35 | 25.35 | 25.21 | 25.21 | 1,909 | -0.14(-0.56%) |
Aug 10, 2022 | 25.37 | 25.40 | 25.22 | 25.35 | 4,429 | +0.09(+0.37%) |
Aug 09, 2022 | 25.46 | 25.46 | 25.11 | 25.26 | 4,414 | -0.21(-0.82%) |
Aug 08, 2022 | 25.47 | 25.47 | 25.30 | 25.47 | 4,522 | +0.12(+0.47%) |
Aug 05, 2022 | 25.21 | 25.35 | 25.10 | 25.35 | 5,551 | -0.21(-0.82%) |
Aug 04, 2022 | 24.92 | 25.56 | 24.75 | 25.56 | 12,667 | +0.58(+2.32%) |
Aug 03, 2022 | 24.81 | 25.10 | 24.76 | 24.98 | 11,269 | +0.12(+0.48%) |
Aug 02, 2022 | 24.53 | 25.06 | 24.46 | 24.86 | 8,031 | +0.21(+0.85%) |