Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.02 | 22.09 | 21.98 | 21.98 | 5,509 | -0.43(-1.91%) |
Oct 28, 2022 | 22.37 | 22.41 | 22.37 | 22.41 | 381 | -0.62(-2.68%) |
Oct 27, 2022 | 23.19 | 23.29 | 23.03 | 23.03 | 10,145 | -0.57(-2.41%) |
Oct 26, 2022 | 23.05 | 23.59 | 23.05 | 23.59 | 13,583 | +0.78(+3.42%) |
Oct 25, 2022 | 22.84 | 22.84 | 22.74 | 22.81 | 5,319 | +0.23(+1.03%) |
Oct 24, 2022 | 22.78 | 22.78 | 22.22 | 22.58 | 2,002 | -1.71(-7.04%) |
Oct 21, 2022 | 24.22 | 24.29 | 24.20 | 24.29 | 681 | +0.18(+0.77%) |
Oct 20, 2022 | 24.08 | 24.40 | 24.08 | 24.11 | 2,648 | +0.07(+0.28%) |
Oct 19, 2022 | 24.32 | 24.32 | 24.04 | 24.04 | 2,237 | -0.79(-3.18%) |
Oct 18, 2022 | 25.11 | 25.12 | 24.76 | 24.83 | 13,920 | -0.09(-0.38%) |
Oct 17, 2022 | 24.83 | 24.97 | 24.83 | 24.92 | 1,006 | +0.51(+2.10%) |
Oct 14, 2022 | 24.77 | 24.77 | 24.41 | 24.41 | 3,440 | -0.06(-0.23%) |
Oct 13, 2022 | 23.88 | 24.47 | 23.88 | 24.47 | 7,619 | +0.05(+0.19%) |
Oct 12, 2022 | 24.41 | 24.54 | 24.38 | 24.42 | 5,420 | +0.04(+0.18%) |
Oct 11, 2022 | 24.37 | 24.58 | 24.36 | 24.38 | 2,633 | -0.36(-1.45%) |
Oct 10, 2022 | 25.01 | 25.01 | 24.72 | 24.74 | 998 | -0.87(-3.41%) |
Oct 07, 2022 | 25.61 | 25.61 | 25.61 | 25.61 | 105 | -0.61(-2.31%) |
Oct 06, 2022 | 26.37 | 26.37 | 26.21 | 26.21 | 351 | -0.20(-0.77%) |
Oct 05, 2022 | 26.39 | 26.42 | 26.39 | 26.42 | 111 | +0.12(+0.47%) |
Oct 04, 2022 | 26.39 | 26.40 | 26.29 | 26.29 | 1,637 | +0.86(+3.38%) |
Oct 03, 2022 | 25.29 | 25.43 | 25.15 | 25.43 | 512 | +0.14(+0.56%) |
Sep 30, 2022 | 25.38 | 25.47 | 25.28 | 25.29 | 2,667 | -0.26(-1.03%) |
Sep 29, 2022 | 25.49 | 25.56 | 25.49 | 25.56 | 201 | -0.39(-1.51%) |
Sep 28, 2022 | 25.57 | 25.95 | 25.53 | 25.95 | 3,933 | +0.11(+0.41%) |
Sep 27, 2022 | 26.00 | 26.12 | 25.84 | 25.84 | 7,094 | -0.01(-0.04%) |
Sep 26, 2022 | 25.84 | 25.85 | 25.79 | 25.85 | 1,414 | +0.01(+0.03%) |
Sep 23, 2022 | 25.83 | 25.84 | 25.76 | 25.84 | 1,956 | -0.49(-1.87%) |
Sep 22, 2022 | 26.43 | 26.43 | 26.29 | 26.34 | 1,121 | -0.13(-0.48%) |
Sep 21, 2022 | 26.82 | 26.82 | 26.46 | 26.46 | 603 | -0.51(-1.91%) |
Sep 20, 2022 | 27.13 | 27.13 | 26.98 | 26.98 | 2,592 | -0.14(-0.53%) |
Sep 19, 2022 | 27.13 | 27.13 | 27.12 | 27.12 | 349 | +0.06(+0.20%) |
Sep 16, 2022 | 27.27 | 27.27 | 27.06 | 27.07 | 913 | -0.57(-2.06%) |
Sep 15, 2022 | 27.76 | 27.81 | 27.61 | 27.64 | 8,583 | -0.34(-1.22%) |
Sep 14, 2022 | 27.99 | 28.00 | 27.95 | 27.98 | 5,511 | -0.02(-0.06%) |
Sep 13, 2022 | 28.22 | 28.22 | 28.00 | 28.00 | 841 | -0.73(-2.53%) |
Sep 12, 2022 | 28.62 | 28.72 | 28.62 | 28.72 | 141 | +0.28(+0.99%) |
Sep 09, 2022 | 28.51 | 28.51 | 28.44 | 28.44 | 330 | +0.43(+1.52%) |
Sep 08, 2022 | 28.01 | 28.01 | 28.01 | 28.01 | 45 | -0.25(-0.90%) |
Sep 07, 2022 | 27.94 | 28.27 | 27.94 | 28.27 | 234 | +0.33(+1.17%) |
Sep 06, 2022 | 28.12 | 28.13 | 27.94 | 27.94 | 3,378 | -0.31(-1.10%) |
Sep 02, 2022 | 28.39 | 28.43 | 28.25 | 28.25 | 3,594 | -0.34(-1.20%) |
Sep 01, 2022 | 28.60 | 28.60 | 28.60 | 28.60 | 14 | -0.19(-0.65%) |
Aug 31, 2022 | 28.79 | 28.79 | 28.79 | 28.79 | 16 | +0.26(+0.90%) |
Aug 30, 2022 | 28.54 | 28.57 | 28.48 | 28.53 | 2,117 | -0.48(-1.67%) |
Aug 29, 2022 | 29.01 | 29.01 | 29.01 | 29.01 | 0 | -0.21(-0.72%) |
Aug 26, 2022 | 29.83 | 30.03 | 29.22 | 29.22 | 2,593 | -0.29(-0.97%) |
Aug 25, 2022 | 29.15 | 29.51 | 29.12 | 29.51 | 3,611 | +0.74(+2.58%) |
Aug 24, 2022 | 28.48 | 28.77 | 28.44 | 28.77 | 6,071 | -0.23(-0.80%) |
Aug 23, 2022 | 28.96 | 29.00 | 28.95 | 29.00 | 4,056 | +0.06(+0.21%) |
Aug 22, 2022 | 28.93 | 28.96 | 28.93 | 28.94 | 614 | +0.11(+0.37%) |
Aug 19, 2022 | 28.95 | 28.95 | 28.64 | 28.83 | 8,302 | -0.32(-1.10%) |
Aug 18, 2022 | 29.08 | 29.15 | 29.08 | 29.15 | 1,106 | -0.24(-0.83%) |
Aug 17, 2022 | 29.32 | 29.50 | 29.32 | 29.40 | 1,837 | +0.04(+0.14%) |
Aug 16, 2022 | 29.32 | 29.36 | 29.32 | 29.36 | 323 | -0.05(-0.16%) |
Aug 15, 2022 | 29.42 | 29.42 | 29.40 | 29.40 | 230 | -0.25(-0.84%) |
Aug 12, 2022 | 29.40 | 29.65 | 29.40 | 29.65 | 1,564 | +0.15(+0.52%) |
Aug 11, 2022 | 29.48 | 29.79 | 29.47 | 29.50 | 8,639 | +0.34(+1.17%) |
Aug 10, 2022 | 29.11 | 29.16 | 29.11 | 29.16 | 109 | +0.01(+0.04%) |
Aug 09, 2022 | 29.14 | 29.15 | 29.14 | 29.15 | 3,553 | -0.06(-0.21%) |
Aug 08, 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 82 | -0.06(-0.19%) |
Aug 05, 2022 | 29.17 | 29.26 | 29.14 | 29.26 | 2,679 | +0.01(+0.02%) |
Aug 04, 2022 | 29.44 | 29.44 | 29.21 | 29.26 | 6,414 | +0.28(+0.96%) |
Aug 03, 2022 | 28.86 | 28.98 | 28.86 | 28.98 | 234 | -0.02(-0.06%) |
Aug 02, 2022 | 28.80 | 29.11 | 28.79 | 28.99 | 2,841 | -0.17(-0.57%) |