Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.89 | 24.26 | 23.88 | 24.15 | 1,027,981 | +0.10(+0.43%) |
Oct 28, 2022 | 23.60 | 24.07 | 23.28 | 24.05 | 1,407,622 | +0.79(+3.38%) |
Oct 27, 2022 | 23.38 | 23.70 | 23.20 | 23.26 | 796,875 | +0.09(+0.37%) |
Oct 26, 2022 | 23.34 | 23.55 | 23.12 | 23.18 | 929,161 | +0.04(+0.16%) |
Oct 25, 2022 | 22.85 | 23.27 | 22.78 | 23.14 | 822,133 | +0.15(+0.66%) |
Oct 24, 2022 | 22.81 | 23.17 | 22.76 | 22.99 | 1,352,849 | +0.38(+1.68%) |
Oct 21, 2022 | 22.44 | 22.79 | 22.24 | 22.61 | 1,600,128 | +0.15(+0.68%) |
Oct 20, 2022 | 24.11 | 24.11 | 22.30 | 22.46 | 1,480,472 | -1.26(-5.31%) |
Oct 19, 2022 | 23.69 | 23.92 | 23.34 | 23.72 | 1,270,977 | -0.16(-0.67%) |
Oct 18, 2022 | 23.69 | 24.20 | 23.55 | 23.88 | 2,141,413 | +0.22(+0.92%) |
Oct 17, 2022 | 23.29 | 23.69 | 23.21 | 23.66 | 1,646,801 | +0.69(+3.01%) |
Oct 14, 2022 | 23.34 | 23.64 | 22.95 | 22.97 | 1,134,469 | -0.36(-1.54%) |
Oct 13, 2022 | 22.26 | 23.35 | 21.99 | 23.33 | 1,536,360 | +0.83(+3.71%) |
Oct 12, 2022 | 22.30 | 22.69 | 22.05 | 22.50 | 988,474 | +0.25(+1.11%) |
Oct 11, 2022 | 22.14 | 22.48 | 21.99 | 22.25 | 1,159,036 | -0.02(-0.09%) |
Oct 10, 2022 | 22.35 | 22.51 | 22.12 | 22.27 | 595,316 | +0.05(+0.21%) |
Oct 07, 2022 | 22.52 | 22.59 | 22.12 | 22.22 | 895,884 | -0.45(-2.01%) |
Oct 06, 2022 | 22.55 | 22.78 | 22.50 | 22.68 | 796,862 | -0.03(-0.13%) |
Oct 05, 2022 | 22.31 | 22.71 | 22.31 | 22.70 | 971,398 | +0.03(+0.13%) |
Oct 04, 2022 | 21.98 | 22.69 | 21.98 | 22.68 | 1,095,491 | +0.87(+4.00%) |
Oct 03, 2022 | 21.62 | 21.91 | 21.27 | 21.80 | 1,007,984 | +0.47(+2.22%) |
Sep 30, 2022 | 21.63 | 21.95 | 21.28 | 21.33 | 1,134,310 | -0.22(-1.01%) |
Sep 29, 2022 | 21.78 | 21.89 | 21.38 | 21.55 | 980,704 | -0.47(-2.15%) |
Sep 28, 2022 | 21.59 | 22.23 | 21.42 | 22.02 | 1,131,848 | +0.63(+2.92%) |
Sep 27, 2022 | 21.82 | 21.95 | 21.16 | 21.40 | 1,050,779 | -0.25(-1.14%) |
Sep 26, 2022 | 21.76 | 22.11 | 21.58 | 21.64 | 1,129,831 | -0.19(-0.87%) |
Sep 23, 2022 | 21.80 | 21.87 | 21.50 | 21.83 | 977,989 | -0.26(-1.16%) |
Sep 22, 2022 | 22.53 | 22.54 | 21.98 | 22.09 | 855,859 | -0.36(-1.60%) |
Sep 21, 2022 | 22.73 | 23.06 | 22.45 | 22.45 | 873,990 | -0.24(-1.04%) |
Sep 20, 2022 | 22.66 | 22.86 | 22.49 | 22.68 | 620,294 | -0.18(-0.79%) |
Sep 19, 2022 | 22.04 | 22.93 | 22.04 | 22.86 | 815,958 | +0.45(+2.03%) |
Sep 16, 2022 | 22.32 | 22.49 | 22.00 | 22.41 | 2,509,427 | -0.03(-0.13%) |
Sep 15, 2022 | 22.01 | 22.66 | 21.97 | 22.44 | 738,505 | +0.32(+1.46%) |
Sep 14, 2022 | 22.18 | 22.21 | 21.83 | 22.12 | 751,600 | +0.04(+0.17%) |
Sep 13, 2022 | 22.14 | 22.37 | 22.01 | 22.08 | 794,611 | -0.54(-2.39%) |
Sep 12, 2022 | 22.37 | 22.78 | 22.36 | 22.62 | 862,413 | +0.29(+1.32%) |
Sep 09, 2022 | 22.34 | 22.51 | 22.28 | 22.32 | 749,637 | +0.08(+0.34%) |
Sep 08, 2022 | 21.40 | 22.27 | 21.27 | 22.25 | 830,739 | +0.65(+3.03%) |
Sep 07, 2022 | 21.08 | 21.64 | 20.98 | 21.59 | 775,070 | +0.46(+2.20%) |
Sep 06, 2022 | 21.91 | 21.91 | 21.04 | 21.13 | 962,597 | -0.63(-2.92%) |
Sep 02, 2022 | 22.48 | 22.49 | 21.63 | 21.77 | 973,593 | -0.35(-1.59%) |
Sep 01, 2022 | 22.14 | 22.18 | 21.92 | 22.12 | 961,832 | -0.18(-0.81%) |
Aug 31, 2022 | 22.50 | 22.55 | 22.29 | 22.30 | 1,600,853 | -0.18(-0.80%) |
Aug 30, 2022 | 22.69 | 22.69 | 22.31 | 22.48 | 915,417 | +0.09(+0.42%) |
Aug 29, 2022 | 22.54 | 22.64 | 22.37 | 22.38 | 839,105 | -0.39(-1.71%) |
Aug 26, 2022 | 23.46 | 23.49 | 22.73 | 22.77 | 770,992 | -0.64(-2.75%) |
Aug 25, 2022 | 23.15 | 23.50 | 23.10 | 23.41 | 787,186 | +0.27(+1.19%) |
Aug 24, 2022 | 23.09 | 23.27 | 22.96 | 23.14 | 786,426 | -0.01(-0.04%) |
Aug 23, 2022 | 23.38 | 23.61 | 23.15 | 23.15 | 806,358 | -0.15(-0.65%) |
Aug 22, 2022 | 23.33 | 23.40 | 23.15 | 23.30 | 758,972 | -0.34(-1.44%) |
Aug 19, 2022 | 23.82 | 23.82 | 23.52 | 23.64 | 818,519 | -0.37(-1.54%) |
Aug 18, 2022 | 24.01 | 24.02 | 23.77 | 24.01 | 826,852 | +0.10(+0.44%) |
Aug 17, 2022 | 23.88 | 24.00 | 23.70 | 23.91 | 646,004 | -0.27(-1.14%) |
Aug 16, 2022 | 23.76 | 24.24 | 23.71 | 24.18 | 1,060,725 | +0.33(+1.37%) |
Aug 15, 2022 | 23.31 | 23.87 | 23.25 | 23.85 | 1,080,906 | +0.32(+1.36%) |
Aug 12, 2022 | 23.30 | 23.53 | 23.21 | 23.53 | 1,056,443 | +0.35(+1.50%) |
Aug 11, 2022 | 22.97 | 23.28 | 22.91 | 23.19 | 1,131,482 | +0.25(+1.11%) |
Aug 10, 2022 | 22.89 | 23.06 | 22.84 | 22.93 | 1,200,314 | +0.27(+1.20%) |
Aug 09, 2022 | 22.76 | 22.78 | 22.52 | 22.66 | 1,052,590 | -0.02(-0.08%) |
Aug 08, 2022 | 22.59 | 22.88 | 22.58 | 22.68 | 859,328 | +0.20(+0.88%) |
Aug 05, 2022 | 22.08 | 22.52 | 22.08 | 22.48 | 560,115 | +0.23(+1.02%) |
Aug 04, 2022 | 22.33 | 22.38 | 22.13 | 22.25 | 584,346 | -0.08(-0.34%) |
Aug 03, 2022 | 22.17 | 22.45 | 21.99 | 22.33 | 1,039,795 | +0.20(+0.89%) |
Aug 02, 2022 | 22.28 | 22.40 | 22.09 | 22.13 | 798,842 | -0.21(-0.93%) |