Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.09 | 23.80 | 23.05 | 23.50 | 1,043,517 | +0.20(+0.86%) |
Oct 28, 2022 | 23.47 | 23.62 | 22.84 | 23.30 | 793,434 | +0.11(+0.49%) |
Oct 27, 2022 | 23.41 | 23.60 | 23.14 | 23.19 | 819,293 | +0.07(+0.29%) |
Oct 26, 2022 | 22.92 | 23.29 | 22.89 | 23.12 | 719,702 | +0.32(+1.42%) |
Oct 25, 2022 | 22.67 | 22.89 | 22.56 | 22.80 | 619,835 | +0.05(+0.21%) |
Oct 24, 2022 | 22.68 | 22.93 | 22.53 | 22.75 | 682,273 | +0.06(+0.25%) |
Oct 21, 2022 | 22.23 | 22.72 | 22.18 | 22.69 | 1,407,814 | +0.58(+2.63%) |
Oct 20, 2022 | 22.28 | 22.49 | 21.99 | 22.11 | 885,120 | +0.03(+0.13%) |
Oct 19, 2022 | 21.51 | 22.17 | 21.51 | 22.08 | 694,335 | +0.58(+2.70%) |
Oct 18, 2022 | 21.51 | 21.70 | 21.08 | 21.50 | 761,639 | +0.19(+0.89%) |
Oct 17, 2022 | 21.39 | 21.65 | 21.25 | 21.31 | 607,654 | +0.26(+1.22%) |
Oct 14, 2022 | 21.67 | 21.93 | 21.02 | 21.05 | 998,348 | -0.83(-3.79%) |
Oct 13, 2022 | 20.74 | 21.94 | 20.74 | 21.88 | 1,580,968 | +0.86(+4.08%) |
Oct 12, 2022 | 20.74 | 21.16 | 20.57 | 21.02 | 751,010 | +0.17(+0.82%) |
Oct 11, 2022 | 20.64 | 21.22 | 20.52 | 20.85 | 954,457 | -0.16(-0.77%) |
Oct 10, 2022 | 21.50 | 21.72 | 20.94 | 21.02 | 1,150,777 | -0.43(-2.00%) |
Oct 07, 2022 | 21.66 | 21.90 | 21.30 | 21.44 | 1,287,983 | -0.18(-0.84%) |
Oct 06, 2022 | 21.11 | 21.69 | 21.11 | 21.62 | 1,420,079 | +0.34(+1.61%) |
Oct 05, 2022 | 20.85 | 21.41 | 20.62 | 21.28 | 1,339,340 | +0.45(+2.15%) |
Oct 04, 2022 | 20.40 | 20.86 | 20.26 | 20.83 | 1,292,082 | +0.86(+4.29%) |
Oct 03, 2022 | 19.64 | 20.09 | 19.58 | 19.98 | 2,937,361 | +1.07(+5.64%) |
Sep 30, 2022 | 18.93 | 19.20 | 18.73 | 18.91 | 892,748 | -0.13(-0.70%) |
Sep 29, 2022 | 18.91 | 19.09 | 18.55 | 19.04 | 1,396,130 | -0.04(-0.20%) |
Sep 28, 2022 | 18.36 | 19.15 | 18.29 | 19.08 | 1,023,805 | +0.88(+4.81%) |
Sep 27, 2022 | 18.31 | 18.55 | 18.10 | 18.21 | 1,671,114 | +0.23(+1.27%) |
Sep 26, 2022 | 18.31 | 18.56 | 17.96 | 17.98 | 1,924,385 | -0.48(-2.58%) |
Sep 23, 2022 | 19.08 | 19.09 | 18.29 | 18.45 | 1,557,670 | -1.38(-6.96%) |
Sep 22, 2022 | 20.24 | 20.35 | 19.83 | 19.83 | 694,572 | -0.12(-0.62%) |
Sep 21, 2022 | 20.61 | 20.67 | 19.95 | 19.96 | 1,096,580 | -0.31(-1.55%) |
Sep 20, 2022 | 20.29 | 20.37 | 20.01 | 20.27 | 1,212,714 | -0.13(-0.65%) |
Sep 19, 2022 | 19.80 | 20.43 | 19.78 | 20.41 | 1,000,972 | +0.01(+0.05%) |
Sep 16, 2022 | 20.82 | 20.82 | 20.07 | 20.40 | 877,724 | -0.46(-2.20%) |
Sep 15, 2022 | 21.03 | 21.14 | 20.79 | 20.85 | 593,079 | -0.58(-2.72%) |
Sep 14, 2022 | 21.00 | 21.59 | 21.00 | 21.44 | 736,820 | +0.65(+3.13%) |
Sep 13, 2022 | 21.06 | 21.34 | 20.70 | 20.79 | 1,297,811 | -0.53(-2.48%) |
Sep 12, 2022 | 21.25 | 21.53 | 21.05 | 21.32 | 920,889 | +0.37(+1.75%) |
Sep 09, 2022 | 20.82 | 21.06 | 20.67 | 20.95 | 910,706 | +0.53(+2.58%) |
Sep 08, 2022 | 20.38 | 20.52 | 20.18 | 20.42 | 1,150,931 | +0.10(+0.51%) |
Sep 07, 2022 | 20.10 | 20.38 | 19.91 | 20.32 | 788,823 | -0.24(-1.15%) |
Sep 06, 2022 | 20.97 | 21.03 | 20.49 | 20.55 | 1,057,105 | -0.24(-1.13%) |
Sep 02, 2022 | 20.85 | 21.01 | 20.62 | 20.79 | 948,383 | +0.41(+2.03%) |
Sep 01, 2022 | 20.58 | 20.63 | 20.09 | 20.37 | 915,262 | -0.51(-2.44%) |
Aug 31, 2022 | 20.58 | 21.22 | 20.43 | 20.88 | 1,012,258 | -0.14(-0.67%) |
Aug 30, 2022 | 21.49 | 21.49 | 20.84 | 21.02 | 1,008,864 | -0.79(-3.63%) |
Aug 29, 2022 | 21.46 | 22.10 | 21.41 | 21.82 | 750,250 | +0.31(+1.45%) |
Aug 26, 2022 | 21.74 | 21.94 | 21.40 | 21.50 | 936,637 | -0.25(-1.17%) |
Aug 25, 2022 | 21.70 | 21.84 | 21.54 | 21.76 | 710,807 | +0.16(+0.74%) |
Aug 24, 2022 | 21.34 | 21.62 | 21.25 | 21.60 | 786,473 | +0.29(+1.37%) |
Aug 23, 2022 | 20.92 | 21.52 | 20.92 | 21.31 | 1,304,346 | +0.69(+3.34%) |
Aug 22, 2022 | 20.48 | 20.74 | 20.13 | 20.62 | 1,160,056 | -0.02(-0.09%) |
Aug 19, 2022 | 20.63 | 20.77 | 20.50 | 20.64 | 830,712 | -0.04(-0.18%) |
Aug 18, 2022 | 20.28 | 20.71 | 20.28 | 20.68 | 757,818 | +0.59(+2.96%) |
Aug 17, 2022 | 19.87 | 20.29 | 19.80 | 20.08 | 1,174,457 | +0.17(+0.85%) |
Aug 16, 2022 | 20.03 | 20.24 | 19.81 | 19.91 | 697,323 | -0.06(-0.28%) |
Aug 15, 2022 | 19.73 | 20.06 | 19.42 | 19.97 | 925,930 | -0.40(-1.94%) |
Aug 12, 2022 | 20.12 | 20.37 | 19.98 | 20.36 | 724,628 | +0.17(+0.84%) |
Aug 11, 2022 | 19.85 | 20.37 | 19.84 | 20.19 | 1,933,095 | +0.70(+3.58%) |
Aug 10, 2022 | 19.46 | 19.60 | 19.01 | 19.50 | 720,170 | +0.13(+0.68%) |
Aug 09, 2022 | 19.21 | 19.58 | 19.21 | 19.37 | 459,368 | +0.36(+1.88%) |
Aug 08, 2022 | 18.88 | 19.17 | 18.86 | 19.01 | 602,555 | +0.11(+0.60%) |
Aug 05, 2022 | 18.30 | 19.07 | 18.28 | 18.89 | 982,360 | +0.37(+1.98%) |
Aug 04, 2022 | 19.10 | 19.16 | 18.45 | 18.53 | 2,065,283 | -0.72(-3.72%) |
Aug 03, 2022 | 19.90 | 19.90 | 19.08 | 19.24 | 1,202,989 | -0.52(-2.62%) |
Aug 02, 2022 | 19.77 | 19.97 | 19.58 | 19.76 | 884,508 | -0.03(-0.14%) |