Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.30 | 25.04 | 24.29 | 24.55 | 187,001 | +0.30(+1.23%) |
Oct 28, 2022 | 23.41 | 24.43 | 23.32 | 24.25 | 331,994 | +0.92(+3.96%) |
Oct 27, 2022 | 23.64 | 23.75 | 23.18 | 23.33 | 116,873 | -0.24(-1.01%) |
Oct 26, 2022 | 22.94 | 23.88 | 22.74 | 23.56 | 125,904 | +0.78(+3.40%) |
Oct 25, 2022 | 22.32 | 23.71 | 22.32 | 22.79 | 209,743 | +1.15(+5.33%) |
Oct 24, 2022 | 21.76 | 21.86 | 21.35 | 21.64 | 75,425 | -0.16(-0.73%) |
Oct 21, 2022 | 21.91 | 21.98 | 21.58 | 21.80 | 78,825 | -0.04(-0.18%) |
Oct 20, 2022 | 21.89 | 22.13 | 21.71 | 21.84 | 87,105 | -0.02(-0.09%) |
Oct 19, 2022 | 21.91 | 22.01 | 21.59 | 21.86 | 64,050 | -0.27(-1.21%) |
Oct 18, 2022 | 22.31 | 22.79 | 21.98 | 22.12 | 91,835 | +0.07(+0.32%) |
Oct 17, 2022 | 21.88 | 22.14 | 21.84 | 22.05 | 125,014 | +0.27(+1.23%) |
Oct 14, 2022 | 21.23 | 21.89 | 21.23 | 21.79 | 196,716 | +0.50(+2.33%) |
Oct 13, 2022 | 20.69 | 21.38 | 20.46 | 21.29 | 234,017 | +0.45(+2.15%) |
Oct 12, 2022 | 21.12 | 21.12 | 20.83 | 20.84 | 68,329 | -0.32(-1.50%) |
Oct 11, 2022 | 20.69 | 21.27 | 20.38 | 21.16 | 140,482 | +0.30(+1.43%) |
Oct 10, 2022 | 21.07 | 21.25 | 20.84 | 20.86 | 113,819 | -0.21(-0.99%) |
Oct 07, 2022 | 21.17 | 21.28 | 20.85 | 21.07 | 240,246 | -0.20(-0.93%) |
Oct 06, 2022 | 21.40 | 21.42 | 21.13 | 21.27 | 80,764 | -0.13(-0.60%) |
Oct 05, 2022 | 21.86 | 21.95 | 21.25 | 21.40 | 76,169 | -0.70(-3.15%) |
Oct 04, 2022 | 21.64 | 22.28 | 21.64 | 22.09 | 96,651 | +0.58(+2.68%) |
Oct 03, 2022 | 21.32 | 21.64 | 21.17 | 21.52 | 87,087 | +0.39(+1.83%) |
Sep 30, 2022 | 21.08 | 21.59 | 21.08 | 21.13 | 119,711 | -0.04(-0.19%) |
Sep 29, 2022 | 21.04 | 21.20 | 20.77 | 21.17 | 58,359 | -0.07(-0.33%) |
Sep 28, 2022 | 20.80 | 21.30 | 20.70 | 21.24 | 77,594 | +0.50(+2.40%) |
Sep 27, 2022 | 20.82 | 21.10 | 20.64 | 20.74 | 78,940 | -0.04(-0.19%) |
Sep 26, 2022 | 20.91 | 21.14 | 20.60 | 20.78 | 76,401 | -0.34(-1.60%) |
Sep 23, 2022 | 21.09 | 21.31 | 20.89 | 21.12 | 86,730 | -0.15(-0.70%) |
Sep 22, 2022 | 21.85 | 21.85 | 21.05 | 21.27 | 57,126 | -0.58(-2.64%) |
Sep 21, 2022 | 21.64 | 22.08 | 21.53 | 21.85 | 89,035 | +0.31(+1.43%) |
Sep 20, 2022 | 21.62 | 21.62 | 21.25 | 21.54 | 50,874 | -0.26(-1.19%) |
Sep 19, 2022 | 21.61 | 21.82 | 21.33 | 21.80 | 59,394 | +0.24(+1.11%) |
Sep 16, 2022 | 21.56 | 21.77 | 21.31 | 21.56 | 258,251 | -0.17(-0.78%) |
Sep 15, 2022 | 21.84 | 22.04 | 21.62 | 21.73 | 49,514 | -0.21(-0.95%) |
Sep 14, 2022 | 21.86 | 22.10 | 21.68 | 21.93 | 54,999 | +0.12(+0.55%) |
Sep 13, 2022 | 22.04 | 22.21 | 21.80 | 21.82 | 70,672 | -0.55(-2.44%) |
Sep 12, 2022 | 22.50 | 22.54 | 22.25 | 22.36 | 58,920 | +0.03(+0.13%) |
Sep 09, 2022 | 22.43 | 22.56 | 22.13 | 22.33 | 76,256 | +0.01(+0.04%) |
Sep 08, 2022 | 22.03 | 22.46 | 21.86 | 22.32 | 79,180 | +0.25(+1.13%) |
Sep 07, 2022 | 21.74 | 22.16 | 21.52 | 22.07 | 71,830 | +0.30(+1.37%) |
Sep 06, 2022 | 21.90 | 21.91 | 21.48 | 21.78 | 65,262 | -0.02(-0.09%) |
Sep 02, 2022 | 22.21 | 22.21 | 21.64 | 21.80 | 56,446 | -0.42(-1.88%) |
Sep 01, 2022 | 21.91 | 22.25 | 21.63 | 22.21 | 53,301 | +0.22(+0.99%) |
Aug 31, 2022 | 22.22 | 22.32 | 21.95 | 21.99 | 99,758 | -0.17(-0.76%) |
Aug 30, 2022 | 22.49 | 22.56 | 21.96 | 22.16 | 86,250 | -0.34(-1.50%) |
Aug 29, 2022 | 22.51 | 22.71 | 21.57 | 22.50 | 51,278 | -0.20(-0.88%) |
Aug 26, 2022 | 23.23 | 23.23 | 22.57 | 22.70 | 62,549 | -0.46(-1.97%) |
Aug 25, 2022 | 22.91 | 23.20 | 22.85 | 23.16 | 51,715 | +0.21(+0.91%) |
Aug 24, 2022 | 23.34 | 23.52 | 22.92 | 22.95 | 44,366 | -0.47(-1.99%) |
Aug 23, 2022 | 23.48 | 23.67 | 23.40 | 23.42 | 76,821 | -0.21(-0.88%) |
Aug 22, 2022 | 23.41 | 23.65 | 23.22 | 23.62 | 63,019 | +0.08(+0.34%) |
Aug 19, 2022 | 23.35 | 23.60 | 23.29 | 23.54 | 58,078 | +0.18(+0.77%) |
Aug 18, 2022 | 23.52 | 23.52 | 23.14 | 23.37 | 39,448 | -0.05(-0.21%) |
Aug 17, 2022 | 23.51 | 23.70 | 23.38 | 23.42 | 49,340 | -0.23(-0.97%) |
Aug 16, 2022 | 23.80 | 23.80 | 23.46 | 23.64 | 50,498 | -0.28(-1.16%) |
Aug 15, 2022 | 23.54 | 23.97 | 23.28 | 23.92 | 56,403 | +0.18(+0.75%) |
Aug 12, 2022 | 23.51 | 23.75 | 23.28 | 23.74 | 47,429 | +0.22(+0.93%) |
Aug 11, 2022 | 23.42 | 23.79 | 23.39 | 23.52 | 45,033 | +0.11(+0.47%) |
Aug 10, 2022 | 23.79 | 23.99 | 23.42 | 23.42 | 87,968 | -0.07(-0.30%) |
Aug 09, 2022 | 23.76 | 24.30 | 23.00 | 23.48 | 122,540 | -0.37(-1.54%) |
Aug 08, 2022 | 23.94 | 24.04 | 23.79 | 23.85 | 79,296 | -0.14(-0.58%) |
Aug 05, 2022 | 23.69 | 24.07 | 23.50 | 23.99 | 86,804 | +0.11(+0.46%) |
Aug 04, 2022 | 24.48 | 24.48 | 23.77 | 23.88 | 104,820 | -0.64(-2.59%) |
Aug 03, 2022 | 24.56 | 24.78 | 24.39 | 24.52 | 108,592 | -0.03(-0.12%) |
Aug 02, 2022 | 24.27 | 24.85 | 24.27 | 24.55 | 86,325 | +0.21(+0.86%) |