Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.17 | 23.23 | 22.92 | 22.95 | 184,237 | -0.31(-1.33%) |
Oct 28, 2022 | 23.00 | 23.26 | 22.93 | 23.26 | 174,008 | +0.26(+1.13%) |
Oct 27, 2022 | 23.26 | 23.33 | 23.00 | 23.00 | 173,729 | -0.55(-2.34%) |
Oct 26, 2022 | 23.25 | 23.66 | 23.25 | 23.55 | 91,008 | +0.38(+1.64%) |
Oct 25, 2022 | 22.78 | 23.18 | 22.77 | 23.17 | 193,631 | +0.19(+0.83%) |
Oct 24, 2022 | 22.92 | 23.07 | 22.66 | 22.98 | 288,679 | +0.08(+0.35%) |
Oct 21, 2022 | 22.30 | 22.91 | 22.25 | 22.90 | 817,485 | +0.12(+0.53%) |
Oct 20, 2022 | 22.52 | 22.94 | 22.48 | 22.78 | 2,032,526 | +0.73(+3.31%) |
Oct 19, 2022 | 21.90 | 22.09 | 21.70 | 22.05 | 687,097 | -0.24(-1.08%) |
Oct 18, 2022 | 22.40 | 22.47 | 22.00 | 22.29 | 304,278 | +0.57(+2.62%) |
Oct 17, 2022 | 21.65 | 21.89 | 21.63 | 21.72 | 116,036 | +0.69(+3.28%) |
Oct 14, 2022 | 21.32 | 21.35 | 21.00 | 21.03 | 109,853 | -0.01(-0.05%) |
Oct 13, 2022 | 20.10 | 21.12 | 20.06 | 21.04 | 116,500 | +0.35(+1.69%) |
Oct 12, 2022 | 20.73 | 20.78 | 20.56 | 20.69 | 98,799 | -0.99(-4.58%) |
Oct 11, 2022 | 21.91 | 21.98 | 21.55 | 21.68 | 97,856 | -0.04(-0.18%) |
Oct 10, 2022 | 21.93 | 21.93 | 21.55 | 21.72 | 106,025 | +0.05(+0.24%) |
Oct 07, 2022 | 21.92 | 21.97 | 21.61 | 21.67 | 49,591 | -0.52(-2.37%) |
Oct 06, 2022 | 22.21 | 22.32 | 22.02 | 22.20 | 65,323 | -0.32(-1.44%) |
Oct 05, 2022 | 22.52 | 22.65 | 22.28 | 22.52 | 65,018 | -0.59(-2.57%) |
Oct 04, 2022 | 22.78 | 23.13 | 22.76 | 23.11 | 138,605 | +1.07(+4.88%) |
Oct 03, 2022 | 21.67 | 22.08 | 21.67 | 22.04 | 96,993 | +0.52(+2.42%) |
Sep 30, 2022 | 21.51 | 21.79 | 21.41 | 21.52 | 119,953 | +0.98(+4.77%) |
Sep 29, 2022 | 20.39 | 20.57 | 20.30 | 20.54 | 184,153 | +0.09(+0.44%) |
Sep 28, 2022 | 19.92 | 20.51 | 19.86 | 20.45 | 127,012 | +0.73(+3.70%) |
Sep 27, 2022 | 20.01 | 20.25 | 19.44 | 19.72 | 278,398 | -0.25(-1.23%) |
Sep 26, 2022 | 20.34 | 20.48 | 19.84 | 19.96 | 214,414 | -0.07(-0.37%) |
Sep 23, 2022 | 20.41 | 20.48 | 19.87 | 20.04 | 625,976 | -0.39(-1.90%) |
Sep 22, 2022 | 20.70 | 20.74 | 20.26 | 20.43 | 402,280 | -0.72(-3.41%) |
Sep 21, 2022 | 21.48 | 21.60 | 21.15 | 21.15 | 65,492 | -0.73(-3.34%) |
Sep 20, 2022 | 21.90 | 22.00 | 21.69 | 21.88 | 82,522 | -0.51(-2.28%) |
Sep 19, 2022 | 22.01 | 22.39 | 21.96 | 22.39 | 64,641 | +0.00(+0.00%) |
Sep 16, 2022 | 22.36 | 22.52 | 22.27 | 22.39 | 83,026 | -0.79(-3.41%) |
Sep 15, 2022 | 23.26 | 23.50 | 23.07 | 23.18 | 71,796 | -0.42(-1.78%) |
Sep 14, 2022 | 23.65 | 23.83 | 23.45 | 23.60 | 44,800 | -0.25(-1.05%) |
Sep 13, 2022 | 24.51 | 24.51 | 23.78 | 23.85 | 47,416 | -1.37(-5.43%) |
Sep 12, 2022 | 25.03 | 25.37 | 24.98 | 25.22 | 113,385 | +0.17(+0.68%) |
Sep 09, 2022 | 24.86 | 25.06 | 24.79 | 25.05 | 65,551 | +0.44(+1.79%) |
Sep 08, 2022 | 23.85 | 24.65 | 23.85 | 24.61 | 106,369 | -0.03(-0.12%) |
Sep 07, 2022 | 24.14 | 24.64 | 24.08 | 24.64 | 86,309 | +0.41(+1.69%) |
Sep 06, 2022 | 24.19 | 24.48 | 24.11 | 24.23 | 113,450 | +0.41(+1.72%) |
Sep 02, 2022 | 24.48 | 24.61 | 23.66 | 23.82 | 132,297 | -0.50(-2.06%) |
Sep 01, 2022 | 24.22 | 24.32 | 23.91 | 24.32 | 98,262 | -0.15(-0.61%) |
Aug 31, 2022 | 24.58 | 24.78 | 24.37 | 24.47 | 72,457 | +0.27(+1.12%) |
Aug 30, 2022 | 24.46 | 24.46 | 24.06 | 24.20 | 82,465 | +0.06(+0.26%) |
Aug 29, 2022 | 24.12 | 24.21 | 23.97 | 24.14 | 102,703 | +0.21(+0.86%) |
Aug 26, 2022 | 24.75 | 24.89 | 23.93 | 23.93 | 70,066 | -0.87(-3.51%) |
Aug 25, 2022 | 24.49 | 24.82 | 24.46 | 24.80 | 57,271 | +0.67(+2.78%) |
Aug 24, 2022 | 23.95 | 24.27 | 23.89 | 24.13 | 74,168 | +0.30(+1.26%) |
Aug 23, 2022 | 23.82 | 24.04 | 23.78 | 23.83 | 71,021 | -0.18(-0.73%) |
Aug 22, 2022 | 24.25 | 24.37 | 23.96 | 24.00 | 73,318 | -0.98(-3.94%) |
Aug 19, 2022 | 25.14 | 25.16 | 24.95 | 24.99 | 40,755 | -0.29(-1.15%) |
Aug 18, 2022 | 25.42 | 25.50 | 25.11 | 25.28 | 39,968 | -0.67(-2.58%) |
Aug 17, 2022 | 25.87 | 25.99 | 25.63 | 25.95 | 31,309 | -0.07(-0.27%) |
Aug 16, 2022 | 25.79 | 26.10 | 25.71 | 26.02 | 81,754 | +0.06(+0.23%) |
Aug 15, 2022 | 26.22 | 26.28 | 25.90 | 25.96 | 73,053 | -0.66(-2.48%) |
Aug 12, 2022 | 26.61 | 26.71 | 26.39 | 26.62 | 213,228 | -0.21(-0.78%) |
Aug 11, 2022 | 26.74 | 27.10 | 26.69 | 26.83 | 65,517 | +0.30(+1.13%) |
Aug 10, 2022 | 26.65 | 26.65 | 26.45 | 26.53 | 34,221 | +0.68(+2.63%) |
Aug 09, 2022 | 26.08 | 26.11 | 25.84 | 25.85 | 86,320 | -0.43(-1.64%) |
Aug 08, 2022 | 26.59 | 26.68 | 26.25 | 26.28 | 75,361 | +0.20(+0.77%) |
Aug 05, 2022 | 25.84 | 26.13 | 25.84 | 26.08 | 51,943 | +0.10(+0.38%) |
Aug 04, 2022 | 25.76 | 26.03 | 25.73 | 25.98 | 55,684 | +1.01(+4.04%) |
Aug 03, 2022 | 24.36 | 24.98 | 24.36 | 24.97 | 56,653 | -0.19(-0.76%) |
Aug 02, 2022 | 25.29 | 25.51 | 25.10 | 25.16 | 54,920 | -0.57(-2.22%) |