Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.48 | 23.74 | 23.30 | 23.58 | 488,449 | +0.02(+0.08%) |
Oct 28, 2022 | 23.15 | 23.59 | 22.90 | 23.56 | 567,419 | +0.58(+2.52%) |
Oct 27, 2022 | 23.04 | 23.32 | 22.87 | 22.98 | 355,586 | +0.03(+0.13%) |
Oct 26, 2022 | 23.17 | 23.51 | 22.93 | 22.95 | 497,832 | -0.09(-0.39%) |
Oct 25, 2022 | 22.53 | 23.19 | 22.53 | 23.04 | 373,828 | +0.50(+2.22%) |
Oct 24, 2022 | 21.69 | 22.70 | 21.55 | 22.54 | 414,253 | +0.96(+4.45%) |
Oct 21, 2022 | 20.95 | 21.72 | 20.83 | 21.58 | 1,848,359 | +0.50(+2.37%) |
Oct 20, 2022 | 22.06 | 22.21 | 20.91 | 21.08 | 808,833 | -1.06(-4.79%) |
Oct 19, 2022 | 23.04 | 23.04 | 21.86 | 22.14 | 677,474 | -0.96(-4.16%) |
Oct 18, 2022 | 23.88 | 24.03 | 22.92 | 23.10 | 1,019,005 | -0.25(-1.07%) |
Oct 17, 2022 | 22.95 | 23.69 | 22.86 | 23.35 | 1,058,094 | +0.69(+3.05%) |
Oct 14, 2022 | 23.06 | 23.13 | 22.42 | 22.66 | 829,441 | -0.19(-0.83%) |
Oct 13, 2022 | 22.20 | 22.95 | 21.76 | 22.85 | 561,528 | +0.13(+0.57%) |
Oct 12, 2022 | 22.86 | 23.04 | 22.67 | 22.72 | 403,763 | -0.11(-0.48%) |
Oct 11, 2022 | 22.52 | 23.14 | 22.21 | 22.83 | 554,380 | +0.14(+0.62%) |
Oct 10, 2022 | 23.02 | 23.07 | 22.52 | 22.69 | 758,288 | -0.27(-1.18%) |
Oct 07, 2022 | 23.41 | 23.45 | 22.81 | 22.96 | 917,481 | -0.69(-2.92%) |
Oct 06, 2022 | 23.75 | 24.16 | 23.43 | 23.65 | 1,120,590 | -0.26(-1.09%) |
Oct 05, 2022 | 23.45 | 24.02 | 23.31 | 23.91 | 778,647 | +0.21(+0.89%) |
Oct 04, 2022 | 23.56 | 24.09 | 23.25 | 23.70 | 795,509 | +0.62(+2.69%) |
Oct 03, 2022 | 23.08 | 23.31 | 22.77 | 23.08 | 845,415 | +0.34(+1.50%) |
Sep 30, 2022 | 22.66 | 23.11 | 22.45 | 22.74 | 842,703 | +0.03(+0.13%) |
Sep 29, 2022 | 22.88 | 23.02 | 22.46 | 22.71 | 504,405 | -0.38(-1.65%) |
Sep 28, 2022 | 22.08 | 23.26 | 21.98 | 23.09 | 695,003 | +1.05(+4.76%) |
Sep 27, 2022 | 22.35 | 22.61 | 21.82 | 22.04 | 652,791 | -0.12(-0.54%) |
Sep 26, 2022 | 22.22 | 22.71 | 21.92 | 22.16 | 581,971 | +0.02(+0.09%) |
Sep 23, 2022 | 21.90 | 22.17 | 21.68 | 22.14 | 1,802,261 | -0.12(-0.54%) |
Sep 22, 2022 | 22.68 | 22.79 | 22.15 | 22.26 | 947,227 | -0.51(-2.24%) |
Sep 21, 2022 | 23.73 | 23.73 | 22.50 | 22.77 | 2,019,276 | -0.59(-2.53%) |
Sep 20, 2022 | 23.57 | 23.80 | 23.13 | 23.36 | 2,209,852 | -0.47(-1.97%) |
Sep 19, 2022 | 23.20 | 24.10 | 23.18 | 23.83 | 2,147,091 | +0.55(+2.36%) |
Sep 16, 2022 | 23.62 | 23.70 | 23.10 | 23.28 | 4,335,255 | -1.73(-6.92%) |
Sep 15, 2022 | 24.87 | 25.61 | 24.78 | 25.01 | 1,002,361 | +0.27(+1.09%) |
Sep 14, 2022 | 25.57 | 26.02 | 24.53 | 24.74 | 1,160,215 | -0.37(-1.47%) |
Sep 13, 2022 | 25.45 | 26.63 | 24.58 | 25.11 | 2,598,370 | +0.61(+2.49%) |
Sep 12, 2022 | 24.57 | 24.85 | 24.39 | 24.50 | 1,016,999 | +0.23(+0.95%) |
Sep 09, 2022 | 24.59 | 25.01 | 24.25 | 24.27 | 1,271,250 | -0.27(-1.10%) |
Sep 08, 2022 | 24.04 | 24.67 | 23.92 | 24.54 | 237,604 | +0.40(+1.66%) |
Sep 07, 2022 | 23.42 | 24.30 | 23.39 | 24.14 | 302,718 | +0.72(+3.07%) |
Sep 06, 2022 | 23.52 | 23.72 | 23.05 | 23.42 | 338,466 | +0.18(+0.77%) |
Sep 02, 2022 | 23.73 | 23.73 | 23.18 | 23.24 | 179,430 | -0.05(-0.21%) |
Sep 01, 2022 | 23.44 | 23.44 | 22.71 | 23.29 | 332,317 | -0.28(-1.19%) |
Aug 31, 2022 | 24.11 | 24.11 | 23.56 | 23.57 | 247,211 | -0.34(-1.42%) |
Aug 30, 2022 | 24.27 | 24.27 | 23.70 | 23.91 | 239,562 | -0.26(-1.08%) |
Aug 29, 2022 | 24.49 | 24.64 | 24.11 | 24.17 | 187,407 | -0.49(-1.99%) |
Aug 26, 2022 | 25.08 | 25.34 | 24.35 | 24.66 | 438,700 | -0.42(-1.67%) |
Aug 25, 2022 | 24.79 | 25.16 | 24.75 | 25.08 | 332,084 | +0.44(+1.79%) |
Aug 24, 2022 | 24.40 | 24.70 | 24.24 | 24.64 | 231,694 | +0.42(+1.73%) |
Aug 23, 2022 | 24.53 | 24.68 | 23.88 | 24.22 | 312,831 | -0.23(-0.94%) |
Aug 22, 2022 | 24.24 | 24.60 | 24.15 | 24.45 | 325,722 | -0.11(-0.45%) |
Aug 19, 2022 | 24.54 | 24.78 | 24.40 | 24.56 | 255,188 | -0.20(-0.81%) |
Aug 18, 2022 | 24.42 | 24.85 | 24.32 | 24.76 | 494,338 | +0.54(+2.23%) |
Aug 17, 2022 | 24.25 | 24.39 | 24.02 | 24.22 | 222,706 | -0.34(-1.38%) |
Aug 16, 2022 | 24.52 | 24.87 | 24.35 | 24.56 | 363,322 | -0.15(-0.61%) |
Aug 15, 2022 | 24.34 | 24.74 | 24.28 | 24.71 | 209,208 | +0.10(+0.41%) |
Aug 12, 2022 | 24.40 | 24.71 | 24.27 | 24.61 | 144,900 | +0.29(+1.19%) |
Aug 11, 2022 | 23.92 | 24.44 | 23.62 | 24.32 | 338,669 | +0.57(+2.40%) |
Aug 10, 2022 | 23.83 | 24.02 | 23.64 | 23.75 | 255,825 | +0.46(+1.98%) |
Aug 09, 2022 | 24.06 | 24.07 | 23.18 | 23.29 | 244,279 | -0.49(-2.06%) |
Aug 08, 2022 | 23.72 | 24.37 | 23.70 | 23.78 | 312,492 | +0.13(+0.55%) |
Aug 05, 2022 | 23.46 | 23.74 | 23.24 | 23.65 | 179,420 | -0.22(-0.92%) |
Aug 04, 2022 | 23.68 | 24.14 | 23.66 | 23.87 | 257,089 | +0.10(+0.42%) |
Aug 03, 2022 | 24.05 | 24.26 | 23.71 | 23.77 | 355,779 | -0.22(-0.92%) |
Aug 02, 2022 | 23.94 | 24.32 | 23.82 | 23.99 | 128,636 | -0.08(-0.33%) |