Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.37 | 23.75 | 23.37 | 23.75 | 2,654 | +0.34(+1.46%) |
Oct 28, 2022 | 23.30 | 23.41 | 23.30 | 23.41 | 2,486 | +0.18(+0.80%) |
Oct 27, 2022 | 23.40 | 23.40 | 23.21 | 23.22 | 1,671 | -0.08(-0.33%) |
Oct 26, 2022 | 23.27 | 23.30 | 23.13 | 23.30 | 2,148 | +0.25(+1.06%) |
Oct 25, 2022 | 22.86 | 23.05 | 22.86 | 23.05 | 5,769 | +0.48(+2.13%) |
Oct 24, 2022 | 22.47 | 22.57 | 22.31 | 22.57 | 1,928 | +0.25(+1.14%) |
Oct 21, 2022 | 22.19 | 22.32 | 22.19 | 22.32 | 2,484 | +0.52(+2.37%) |
Oct 20, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 140 | +0.09(+0.42%) |
Oct 19, 2022 | 21.69 | 21.71 | 21.69 | 21.71 | 607 | -0.09(-0.41%) |
Oct 18, 2022 | 21.80 | 21.80 | 21.80 | 21.80 | 92 | +0.01(+0.04%) |
Oct 17, 2022 | 21.73 | 21.93 | 21.71 | 21.79 | 2,266 | +0.47(+2.20%) |
Oct 14, 2022 | 21.32 | 21.32 | 21.32 | 21.32 | 154 | -0.27(-1.25%) |
Oct 13, 2022 | 21.67 | 21.69 | 21.59 | 21.59 | 745 | +0.06(+0.28%) |
Oct 12, 2022 | 21.53 | 21.53 | 21.53 | 21.53 | 0 | +0.05(+0.21%) |
Oct 11, 2022 | 21.43 | 21.62 | 21.43 | 21.49 | 458 | +0.02(+0.11%) |
Oct 10, 2022 | 21.42 | 21.75 | 21.42 | 21.46 | 15,697 | -0.02(-0.09%) |
Oct 07, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 105 | -0.18(-0.85%) |
Oct 06, 2022 | 21.67 | 21.67 | 21.67 | 21.67 | 93 | +0.21(+0.97%) |
Oct 05, 2022 | 21.43 | 21.46 | 21.42 | 21.46 | 964 | -0.30(-1.37%) |
Oct 04, 2022 | 21.58 | 21.76 | 21.58 | 21.76 | 284 | +0.41(+1.90%) |
Oct 03, 2022 | 21.09 | 21.35 | 21.09 | 21.35 | 606 | +0.47(+2.24%) |
Sep 30, 2022 | 20.88 | 20.88 | 20.88 | 20.88 | 105 | -0.25(-1.18%) |
Sep 29, 2022 | 21.21 | 21.21 | 21.13 | 21.13 | 713 | -0.22(-1.02%) |
Sep 28, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 118 | +0.49(+2.35%) |
Sep 27, 2022 | 20.85 | 21.00 | 20.80 | 20.86 | 5,528 | +0.14(+0.68%) |
Sep 26, 2022 | 20.77 | 20.77 | 20.72 | 20.72 | 1,370 | -0.53(-2.50%) |
Sep 23, 2022 | 21.25 | 21.25 | 21.25 | 21.25 | 341 | -0.67(-3.04%) |
Sep 22, 2022 | 21.94 | 21.94 | 21.89 | 21.92 | 558 | -0.22(-1.01%) |
Sep 21, 2022 | 22.11 | 22.36 | 22.11 | 22.14 | 688 | -0.04(-0.18%) |
Sep 20, 2022 | 22.13 | 22.18 | 22.13 | 22.18 | 492 | +0.11(+0.49%) |
Sep 19, 2022 | 21.69 | 22.07 | 21.63 | 22.07 | 3,608 | +0.32(+1.46%) |
Sep 16, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 105 | -0.17(-0.77%) |
Sep 15, 2022 | 21.86 | 21.93 | 21.86 | 21.93 | 504 | -0.06(-0.28%) |
Sep 14, 2022 | 22.08 | 22.19 | 21.99 | 21.99 | 1,247 | +0.00(+0.01%) |
Sep 13, 2022 | 22.27 | 22.27 | 21.99 | 21.99 | 222 | -0.64(-2.82%) |
Sep 12, 2022 | 22.44 | 22.66 | 22.44 | 22.62 | 2,392 | +0.45(+2.01%) |
Sep 09, 2022 | 21.91 | 22.18 | 21.91 | 22.18 | 324 | +0.40(+1.84%) |
Sep 08, 2022 | 21.71 | 21.80 | 21.71 | 21.78 | 828 | +0.17(+0.80%) |
Sep 07, 2022 | 21.44 | 21.60 | 21.44 | 21.60 | 476 | +0.22(+1.01%) |
Sep 06, 2022 | 21.71 | 21.71 | 21.32 | 21.39 | 1,800 | -0.22(-1.02%) |
Sep 02, 2022 | 21.73 | 21.73 | 21.61 | 21.61 | 1,106 | +0.44(+2.05%) |
Sep 01, 2022 | 20.77 | 21.17 | 20.75 | 21.17 | 27,237 | +0.20(+0.94%) |
Aug 31, 2022 | 21.34 | 21.34 | 20.98 | 20.98 | 428 | -0.45(-2.10%) |
Aug 30, 2022 | 21.45 | 21.45 | 21.39 | 21.43 | 1,006 | -0.29(-1.35%) |
Aug 29, 2022 | 21.85 | 21.85 | 21.72 | 21.72 | 752 | -0.41(-1.87%) |
Aug 26, 2022 | 22.15 | 22.15 | 22.13 | 22.13 | 194 | -0.41(-1.80%) |
Aug 25, 2022 | 22.45 | 22.54 | 22.45 | 22.54 | 250 | +0.22(+1.00%) |
Aug 24, 2022 | 22.35 | 22.40 | 22.32 | 22.32 | 271 | -0.17(-0.75%) |
Aug 23, 2022 | 22.38 | 22.48 | 22.27 | 22.48 | 993 | +0.16(+0.70%) |
Aug 22, 2022 | 22.43 | 22.45 | 22.22 | 22.33 | 4,317 | -0.19(-0.83%) |
Aug 19, 2022 | 22.47 | 22.51 | 22.47 | 22.51 | 5,259 | -0.15(-0.66%) |
Aug 18, 2022 | 23.13 | 23.13 | 22.55 | 22.66 | 1,589 | -0.17(-0.72%) |
Aug 17, 2022 | 22.66 | 22.83 | 22.66 | 22.83 | 1,194 | -0.12(-0.51%) |
Aug 16, 2022 | 23.14 | 23.14 | 22.85 | 22.95 | 2,977 | -0.01(-0.06%) |
Aug 15, 2022 | 22.66 | 23.06 | 22.66 | 22.96 | 5,675 | -0.09(-0.39%) |
Aug 12, 2022 | 22.85 | 23.07 | 22.85 | 23.05 | 6,251 | +0.34(+1.50%) |
Aug 11, 2022 | 22.49 | 22.71 | 22.49 | 22.71 | 237 | +0.31(+1.39%) |
Aug 10, 2022 | 22.46 | 22.73 | 22.38 | 22.40 | 3,479 | +0.50(+2.26%) |
Aug 09, 2022 | 21.88 | 21.90 | 21.88 | 21.90 | 2,226 | -0.04(-0.18%) |
Aug 08, 2022 | 21.81 | 21.94 | 21.81 | 21.94 | 2,174 | +0.48(+2.24%) |
Aug 05, 2022 | 21.59 | 21.59 | 21.40 | 21.46 | 578 | -0.17(-0.78%) |
Aug 04, 2022 | 21.92 | 21.92 | 21.59 | 21.63 | 794 | +0.10(+0.46%) |
Aug 03, 2022 | 21.34 | 21.53 | 21.20 | 21.53 | 2,361 | +0.40(+1.91%) |
Aug 02, 2022 | 21.71 | 21.71 | 21.13 | 21.13 | 3,842 | -0.62(-2.83%) |