Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.78 | 24.77 | 23.78 | 24.40 | 357,200 | +0.59(+2.46%) |
Oct 28, 2022 | 23.71 | 24.01 | 23.12 | 23.82 | 263,971 | +0.25(+1.06%) |
Oct 27, 2022 | 24.46 | 24.56 | 23.56 | 23.57 | 393,382 | -0.52(-2.18%) |
Oct 26, 2022 | 23.93 | 24.44 | 23.79 | 24.09 | 482,783 | +0.16(+0.68%) |
Oct 25, 2022 | 23.43 | 23.93 | 23.15 | 23.93 | 381,072 | +0.03(+0.11%) |
Oct 24, 2022 | 23.81 | 24.00 | 23.56 | 23.90 | 291,561 | +0.09(+0.36%) |
Oct 21, 2022 | 23.70 | 23.86 | 23.08 | 23.82 | 325,198 | +0.31(+1.32%) |
Oct 20, 2022 | 23.59 | 24.06 | 23.23 | 23.51 | 404,433 | +0.01(+0.04%) |
Oct 19, 2022 | 22.76 | 23.66 | 22.76 | 23.50 | 358,804 | +0.82(+3.60%) |
Oct 18, 2022 | 22.84 | 23.18 | 22.63 | 22.68 | 454,120 | +0.03(+0.11%) |
Oct 17, 2022 | 22.40 | 22.84 | 22.29 | 22.65 | 259,183 | +0.37(+1.66%) |
Oct 14, 2022 | 22.52 | 22.94 | 22.06 | 22.28 | 427,029 | -0.34(-1.48%) |
Oct 13, 2022 | 21.16 | 22.81 | 21.13 | 22.62 | 605,420 | +1.12(+5.20%) |
Oct 12, 2022 | 21.47 | 21.68 | 20.99 | 21.50 | 266,177 | -0.09(-0.40%) |
Oct 11, 2022 | 20.99 | 21.70 | 20.69 | 21.59 | 367,259 | +0.31(+1.46%) |
Oct 10, 2022 | 21.86 | 22.22 | 21.06 | 21.28 | 324,531 | -0.58(-2.64%) |
Oct 07, 2022 | 21.93 | 22.13 | 21.54 | 21.85 | 469,730 | -0.01(-0.04%) |
Oct 06, 2022 | 21.30 | 22.00 | 21.16 | 21.86 | 440,695 | +0.63(+2.96%) |
Oct 05, 2022 | 20.83 | 21.42 | 20.29 | 21.24 | 389,377 | +0.49(+2.36%) |
Oct 04, 2022 | 20.03 | 20.78 | 19.81 | 20.74 | 471,766 | +1.00(+5.05%) |
Oct 03, 2022 | 19.82 | 20.00 | 19.50 | 19.75 | 321,628 | +0.72(+3.80%) |
Sep 30, 2022 | 18.99 | 19.30 | 18.77 | 19.02 | 726,972 | -0.25(-1.29%) |
Sep 29, 2022 | 19.61 | 19.61 | 18.92 | 19.27 | 222,205 | -0.58(-2.90%) |
Sep 28, 2022 | 19.14 | 19.89 | 18.95 | 19.85 | 265,203 | +0.79(+4.15%) |
Sep 27, 2022 | 18.89 | 19.26 | 18.81 | 19.06 | 310,348 | +0.25(+1.33%) |
Sep 26, 2022 | 18.54 | 19.09 | 18.46 | 18.81 | 445,742 | +0.03(+0.18%) |
Sep 23, 2022 | 19.63 | 19.63 | 18.41 | 18.77 | 719,589 | -1.32(-6.55%) |
Sep 22, 2022 | 20.81 | 20.91 | 20.04 | 20.09 | 330,072 | -0.36(-1.77%) |
Sep 21, 2022 | 20.93 | 21.02 | 20.44 | 20.45 | 386,908 | -0.10(-0.50%) |
Sep 20, 2022 | 20.74 | 20.85 | 20.46 | 20.56 | 356,719 | -0.21(-0.99%) |
Sep 19, 2022 | 20.62 | 20.85 | 20.39 | 20.76 | 286,866 | -0.09(-0.41%) |
Sep 16, 2022 | 21.41 | 21.53 | 20.81 | 20.85 | 807,403 | -0.70(-3.24%) |
Sep 15, 2022 | 21.96 | 22.17 | 21.50 | 21.54 | 408,455 | -0.79(-3.54%) |
Sep 14, 2022 | 21.56 | 22.37 | 21.46 | 22.34 | 435,480 | +0.97(+4.55%) |
Sep 13, 2022 | 21.45 | 21.91 | 21.05 | 21.36 | 527,835 | -0.28(-1.27%) |
Sep 12, 2022 | 22.09 | 22.51 | 21.59 | 21.64 | 430,762 | -0.39(-1.76%) |
Sep 09, 2022 | 21.91 | 22.15 | 21.50 | 22.03 | 605,053 | +0.57(+2.65%) |
Sep 08, 2022 | 21.53 | 21.75 | 20.58 | 21.46 | 505,024 | +0.22(+1.01%) |
Sep 07, 2022 | 21.22 | 21.75 | 20.66 | 21.24 | 494,091 | -0.12(-0.56%) |
Sep 06, 2022 | 21.82 | 22.35 | 21.03 | 21.36 | 676,557 | -0.34(-1.55%) |
Sep 02, 2022 | 21.65 | 22.23 | 21.30 | 21.70 | 152,738 | +0.52(+2.44%) |
Sep 01, 2022 | 21.53 | 21.74 | 20.99 | 21.18 | 278,367 | -0.71(-3.22%) |
Aug 31, 2022 | 21.88 | 22.36 | 21.42 | 21.89 | 210,581 | -0.30(-1.36%) |
Aug 30, 2022 | 23.36 | 23.36 | 22.04 | 22.19 | 298,304 | -1.34(-5.70%) |
Aug 29, 2022 | 24.34 | 24.87 | 23.47 | 23.53 | 629,119 | +0.65(+2.82%) |
Aug 26, 2022 | 23.33 | 23.59 | 22.84 | 22.89 | 228,971 | -0.41(-1.77%) |
Aug 25, 2022 | 24.06 | 24.18 | 23.14 | 23.30 | 291,096 | -0.63(-2.62%) |
Aug 24, 2022 | 24.09 | 24.62 | 23.88 | 23.93 | 307,382 | -0.03(-0.14%) |
Aug 23, 2022 | 24.09 | 25.12 | 23.94 | 23.96 | 234,968 | +0.00(+0.00%) |
Aug 22, 2022 | 23.75 | 24.09 | 23.39 | 23.96 | 195,052 | +0.04(+0.18%) |
Aug 19, 2022 | 23.82 | 24.24 | 23.61 | 23.92 | 232,623 | -0.09(-0.39%) |
Aug 18, 2022 | 23.63 | 24.46 | 23.52 | 24.01 | 238,583 | +0.59(+2.53%) |
Aug 17, 2022 | 24.09 | 24.09 | 23.21 | 23.42 | 250,418 | -0.72(-2.99%) |
Aug 16, 2022 | 23.70 | 24.55 | 23.58 | 24.14 | 413,520 | +0.70(+3.01%) |
Aug 15, 2022 | 22.85 | 23.71 | 21.91 | 23.44 | 392,298 | +0.20(+0.87%) |
Aug 12, 2022 | 22.97 | 23.35 | 22.78 | 23.24 | 266,693 | +0.17(+0.73%) |
Aug 11, 2022 | 22.67 | 23.27 | 22.58 | 23.07 | 339,286 | +0.93(+4.21%) |
Aug 10, 2022 | 22.30 | 22.84 | 22.12 | 22.14 | 388,787 | -0.16(-0.71%) |
Aug 09, 2022 | 23.55 | 23.61 | 22.27 | 22.30 | 442,469 | -0.69(-2.99%) |
Aug 08, 2022 | 23.32 | 23.57 | 22.79 | 22.99 | 302,096 | -0.13(-0.58%) |
Aug 05, 2022 | 22.75 | 23.80 | 22.75 | 23.12 | 191,230 | +0.18(+0.77%) |
Aug 04, 2022 | 24.31 | 24.34 | 22.89 | 22.94 | 216,499 | -0.71(-3.02%) |
Aug 03, 2022 | 25.18 | 25.20 | 23.30 | 23.66 | 338,162 | -1.56(-6.19%) |
Aug 02, 2022 | 24.00 | 25.50 | 23.77 | 25.22 | 336,278 | +1.24(+5.18%) |