Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.97 | 22.34 | 21.88 | 22.11 | 165,065 | +0.12(+0.55%) |
Oct 28, 2022 | 21.50 | 22.29 | 21.31 | 21.99 | 161,920 | +0.60(+2.81%) |
Oct 27, 2022 | 21.39 | 21.62 | 21.04 | 21.39 | 234,724 | +0.20(+0.94%) |
Oct 26, 2022 | 21.47 | 21.73 | 21.15 | 21.19 | 296,438 | +0.00(+0.00%) |
Oct 25, 2022 | 20.83 | 21.37 | 20.83 | 21.19 | 153,839 | +0.48(+2.32%) |
Oct 24, 2022 | 20.75 | 20.89 | 20.54 | 20.71 | 130,939 | +0.00(+0.00%) |
Oct 21, 2022 | 20.41 | 20.81 | 20.15 | 20.71 | 239,608 | +0.47(+2.32%) |
Oct 20, 2022 | 20.29 | 20.63 | 20.14 | 20.24 | 128,543 | -0.06(-0.30%) |
Oct 19, 2022 | 20.37 | 20.52 | 19.75 | 20.30 | 398,399 | -0.24(-1.17%) |
Oct 18, 2022 | 20.82 | 21.21 | 20.19 | 20.54 | 167,692 | +0.07(+0.34%) |
Oct 17, 2022 | 20.27 | 20.69 | 20.17 | 20.47 | 421,339 | +0.52(+2.61%) |
Oct 14, 2022 | 20.19 | 20.31 | 19.85 | 19.95 | 273,343 | -0.03(-0.15%) |
Oct 13, 2022 | 18.96 | 20.15 | 18.90 | 19.98 | 362,254 | +0.85(+4.44%) |
Oct 12, 2022 | 20.85 | 20.98 | 19.13 | 19.13 | 456,441 | -1.95(-9.25%) |
Oct 11, 2022 | 21.05 | 21.46 | 20.82 | 21.08 | 182,063 | +0.02(+0.09%) |
Oct 10, 2022 | 21.28 | 21.52 | 20.84 | 21.06 | 142,565 | -0.22(-1.03%) |
Oct 07, 2022 | 21.93 | 22.17 | 21.14 | 21.28 | 131,156 | -0.71(-3.23%) |
Oct 06, 2022 | 22.00 | 22.42 | 21.43 | 21.99 | 184,013 | -0.02(-0.09%) |
Oct 05, 2022 | 22.00 | 22.07 | 21.48 | 22.01 | 104,579 | -0.29(-1.30%) |
Oct 04, 2022 | 21.73 | 22.46 | 21.73 | 22.30 | 281,527 | +0.76(+3.53%) |
Oct 03, 2022 | 21.14 | 21.69 | 20.96 | 21.54 | 187,266 | +0.40(+1.89%) |
Sep 30, 2022 | 21.34 | 21.88 | 21.12 | 21.14 | 203,917 | -0.23(-1.08%) |
Sep 29, 2022 | 21.65 | 21.67 | 21.16 | 21.37 | 164,018 | -0.46(-2.11%) |
Sep 28, 2022 | 21.31 | 21.94 | 21.20 | 21.83 | 167,806 | +0.30(+1.39%) |
Sep 27, 2022 | 21.39 | 21.92 | 21.30 | 21.53 | 279,387 | +0.23(+1.08%) |
Sep 26, 2022 | 21.21 | 21.55 | 20.94 | 21.30 | 218,112 | -0.10(-0.47%) |
Sep 23, 2022 | 21.09 | 21.44 | 20.75 | 21.40 | 215,951 | +0.05(+0.23%) |
Sep 22, 2022 | 22.08 | 22.08 | 21.34 | 21.35 | 423,362 | -0.80(-3.61%) |
Sep 21, 2022 | 22.49 | 22.84 | 22.13 | 22.15 | 177,203 | -0.23(-1.03%) |
Sep 20, 2022 | 22.38 | 22.48 | 21.98 | 22.38 | 165,333 | -0.23(-1.02%) |
Sep 19, 2022 | 21.97 | 22.64 | 21.91 | 22.61 | 203,168 | +0.17(+0.76%) |
Sep 16, 2022 | 22.24 | 22.55 | 21.80 | 22.44 | 436,863 | +0.38(+1.72%) |
Sep 15, 2022 | 22.40 | 22.61 | 21.90 | 22.06 | 207,506 | -0.38(-1.69%) |
Sep 14, 2022 | 22.15 | 22.54 | 21.91 | 22.44 | 217,508 | +0.41(+1.86%) |
Sep 13, 2022 | 21.94 | 22.23 | 21.92 | 22.03 | 199,055 | -0.24(-1.08%) |
Sep 12, 2022 | 22.00 | 22.57 | 21.75 | 22.27 | 122,527 | +0.39(+1.78%) |
Sep 09, 2022 | 21.51 | 21.99 | 21.32 | 21.88 | 210,402 | +0.41(+1.91%) |
Sep 08, 2022 | 21.31 | 21.77 | 21.07 | 21.47 | 150,088 | +0.12(+0.56%) |
Sep 07, 2022 | 20.85 | 21.38 | 20.69 | 21.35 | 259,646 | +0.47(+2.25%) |
Sep 06, 2022 | 21.42 | 21.60 | 20.73 | 20.88 | 225,860 | -0.60(-2.79%) |
Sep 02, 2022 | 21.27 | 21.89 | 21.20 | 21.48 | 303,694 | +0.35(+1.66%) |
Sep 01, 2022 | 20.95 | 21.25 | 20.83 | 21.13 | 192,759 | +0.04(+0.19%) |
Aug 31, 2022 | 21.14 | 21.38 | 20.95 | 21.09 | 162,107 | -0.03(-0.14%) |
Aug 30, 2022 | 21.25 | 21.39 | 20.95 | 21.12 | 190,088 | -0.20(-0.94%) |
Aug 29, 2022 | 21.72 | 21.88 | 21.10 | 21.32 | 147,897 | -0.62(-2.83%) |
Aug 26, 2022 | 22.79 | 22.79 | 21.88 | 21.94 | 129,868 | -0.80(-3.52%) |
Aug 25, 2022 | 22.05 | 22.80 | 21.87 | 22.74 | 151,788 | +0.68(+3.08%) |
Aug 24, 2022 | 21.57 | 22.19 | 21.47 | 22.06 | 164,332 | +0.32(+1.47%) |
Aug 23, 2022 | 22.14 | 22.14 | 21.61 | 21.74 | 201,654 | -0.57(-2.55%) |
Aug 22, 2022 | 22.98 | 22.98 | 22.18 | 22.31 | 180,581 | -1.04(-4.45%) |
Aug 19, 2022 | 23.69 | 23.72 | 23.14 | 23.35 | 251,216 | -0.39(-1.64%) |
Aug 18, 2022 | 23.30 | 23.78 | 23.18 | 23.74 | 276,687 | +0.44(+1.89%) |
Aug 17, 2022 | 22.92 | 23.36 | 22.72 | 23.30 | 268,911 | +0.36(+1.57%) |
Aug 16, 2022 | 22.26 | 23.01 | 21.93 | 22.94 | 281,118 | +0.63(+2.82%) |
Aug 15, 2022 | 22.22 | 22.44 | 21.87 | 22.31 | 346,720 | +0.00(+0.00%) |
Aug 12, 2022 | 21.65 | 22.46 | 21.63 | 22.31 | 223,282 | +0.70(+3.24%) |
Aug 11, 2022 | 21.64 | 21.98 | 21.41 | 21.61 | 396,491 | +0.08(+0.37%) |
Aug 10, 2022 | 20.31 | 21.55 | 20.31 | 21.53 | 958,026 | +1.04(+5.08%) |
Aug 09, 2022 | 21.57 | 21.61 | 20.39 | 20.49 | 320,331 | -1.16(-5.36%) |
Aug 08, 2022 | 21.42 | 21.67 | 21.29 | 21.65 | 473,904 | +0.25(+1.17%) |
Aug 05, 2022 | 21.55 | 21.75 | 21.10 | 21.40 | 343,302 | -0.03(-0.14%) |
Aug 04, 2022 | 22.01 | 22.01 | 21.40 | 21.43 | 395,275 | -0.45(-2.06%) |
Aug 03, 2022 | 22.60 | 22.60 | 20.79 | 21.88 | 1,127,813 | -0.82(-3.61%) |
Aug 02, 2022 | 23.04 | 23.57 | 22.32 | 22.70 | 633,752 | -0.21(-0.92%) |