Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.72 | 25.11 | 24.62 | 24.72 | 86,726 | -0.17(-0.68%) |
Oct 28, 2022 | 24.09 | 25.04 | 24.04 | 24.89 | 68,337 | +0.73(+3.03%) |
Oct 27, 2022 | 24.03 | 24.64 | 23.95 | 24.16 | 63,078 | +0.17(+0.70%) |
Oct 26, 2022 | 24.11 | 24.60 | 23.56 | 23.99 | 62,942 | +0.15(+0.62%) |
Oct 25, 2022 | 23.62 | 24.14 | 23.39 | 23.84 | 74,094 | +0.40(+1.69%) |
Oct 24, 2022 | 23.15 | 23.69 | 22.95 | 23.45 | 58,295 | +0.38(+1.63%) |
Oct 21, 2022 | 22.53 | 23.25 | 22.49 | 23.07 | 63,819 | +0.80(+3.60%) |
Oct 20, 2022 | 22.29 | 22.75 | 22.06 | 22.27 | 70,717 | -0.18(-0.79%) |
Oct 19, 2022 | 22.64 | 22.77 | 22.30 | 22.45 | 55,957 | -0.41(-1.78%) |
Oct 18, 2022 | 23.01 | 23.16 | 22.65 | 22.85 | 50,887 | +0.41(+1.81%) |
Oct 17, 2022 | 22.55 | 23.12 | 22.23 | 22.45 | 76,594 | +0.64(+2.95%) |
Oct 14, 2022 | 22.16 | 22.16 | 21.56 | 21.80 | 71,322 | -0.29(-1.30%) |
Oct 13, 2022 | 21.06 | 22.30 | 20.83 | 22.09 | 91,586 | +0.44(+2.01%) |
Oct 12, 2022 | 21.97 | 22.21 | 21.62 | 21.65 | 65,660 | -0.41(-1.84%) |
Oct 11, 2022 | 22.18 | 22.48 | 21.80 | 22.06 | 96,892 | -0.17(-0.76%) |
Oct 10, 2022 | 22.01 | 22.34 | 21.60 | 22.23 | 76,283 | +0.76(+3.55%) |
Oct 07, 2022 | 21.77 | 21.90 | 21.31 | 21.47 | 73,805 | -0.47(-2.12%) |
Oct 06, 2022 | 22.11 | 22.49 | 21.83 | 21.93 | 67,035 | -0.44(-1.95%) |
Oct 05, 2022 | 21.80 | 22.41 | 21.80 | 22.37 | 95,268 | +0.17(+0.76%) |
Oct 04, 2022 | 21.69 | 22.29 | 21.69 | 22.20 | 86,791 | +0.86(+4.04%) |
Oct 03, 2022 | 20.89 | 21.63 | 20.67 | 21.34 | 100,059 | +0.75(+3.66%) |
Sep 30, 2022 | 20.60 | 20.92 | 20.33 | 20.58 | 114,062 | +0.02(+0.10%) |
Sep 29, 2022 | 20.48 | 20.80 | 20.05 | 20.56 | 94,802 | -0.26(-1.24%) |
Sep 28, 2022 | 20.12 | 21.03 | 20.12 | 20.82 | 82,151 | +0.60(+2.99%) |
Sep 27, 2022 | 20.43 | 20.63 | 19.92 | 20.22 | 98,612 | -0.04(-0.20%) |
Sep 26, 2022 | 20.71 | 21.32 | 20.14 | 20.26 | 118,137 | -0.67(-3.22%) |
Sep 23, 2022 | 20.90 | 21.20 | 20.28 | 20.93 | 215,961 | -0.13(-0.61%) |
Sep 22, 2022 | 21.05 | 21.26 | 20.75 | 21.06 | 89,389 | -0.20(-0.93%) |
Sep 21, 2022 | 21.81 | 22.00 | 21.26 | 21.26 | 77,530 | -0.23(-1.06%) |
Sep 20, 2022 | 21.58 | 21.74 | 21.28 | 21.49 | 121,393 | -0.37(-1.68%) |
Sep 19, 2022 | 21.40 | 21.95 | 21.37 | 21.85 | 144,803 | +0.33(+1.52%) |
Sep 16, 2022 | 21.79 | 21.95 | 21.27 | 21.52 | 348,023 | -0.48(-2.16%) |
Sep 15, 2022 | 21.60 | 22.30 | 21.54 | 22.00 | 98,257 | +0.00(+0.00%) |
Sep 14, 2022 | 22.04 | 22.30 | 21.59 | 22.00 | 91,691 | -0.23(-1.02%) |
Sep 13, 2022 | 22.81 | 22.92 | 22.05 | 22.23 | 103,690 | -1.28(-5.44%) |
Sep 12, 2022 | 23.24 | 23.55 | 23.08 | 23.51 | 59,992 | +0.61(+2.68%) |
Sep 09, 2022 | 22.81 | 23.04 | 22.69 | 22.89 | 52,547 | +0.44(+1.94%) |
Sep 08, 2022 | 21.77 | 22.55 | 21.69 | 22.46 | 80,773 | +0.35(+1.57%) |
Sep 07, 2022 | 21.79 | 22.20 | 21.49 | 22.11 | 142,941 | +0.14(+0.63%) |
Sep 06, 2022 | 22.54 | 22.62 | 21.65 | 21.97 | 97,418 | -0.38(-1.68%) |
Sep 02, 2022 | 22.65 | 22.71 | 22.08 | 22.35 | 111,051 | +0.12(+0.53%) |
Sep 01, 2022 | 22.30 | 22.37 | 21.91 | 22.23 | 81,451 | -0.39(-1.71%) |
Aug 31, 2022 | 23.37 | 23.37 | 22.59 | 22.61 | 71,361 | -0.84(-3.59%) |
Aug 30, 2022 | 24.03 | 24.03 | 23.41 | 23.46 | 81,970 | -0.69(-2.87%) |
Aug 29, 2022 | 23.79 | 24.38 | 23.29 | 24.15 | 42,524 | -0.07(-0.29%) |
Aug 26, 2022 | 25.42 | 25.55 | 24.16 | 24.22 | 44,246 | -1.33(-5.20%) |
Aug 25, 2022 | 24.83 | 25.64 | 24.66 | 25.55 | 79,685 | +0.85(+3.45%) |
Aug 24, 2022 | 24.71 | 24.98 | 24.47 | 24.69 | 60,974 | +0.08(+0.32%) |
Aug 23, 2022 | 24.19 | 25.02 | 24.19 | 24.62 | 65,969 | +0.33(+1.34%) |
Aug 22, 2022 | 24.41 | 24.55 | 24.11 | 24.29 | 59,544 | -0.55(-2.23%) |
Aug 19, 2022 | 25.91 | 25.91 | 24.64 | 24.84 | 107,748 | -1.31(-5.03%) |
Aug 18, 2022 | 25.36 | 26.27 | 25.18 | 26.16 | 94,450 | +0.64(+2.52%) |
Aug 17, 2022 | 25.54 | 25.81 | 25.27 | 25.52 | 79,434 | -0.41(-1.56%) |
Aug 16, 2022 | 25.38 | 26.06 | 25.35 | 25.92 | 108,525 | +0.42(+1.63%) |
Aug 15, 2022 | 25.41 | 25.78 | 25.36 | 25.51 | 358,632 | -0.41(-1.56%) |
Aug 12, 2022 | 25.53 | 26.22 | 25.32 | 25.91 | 98,582 | +0.57(+2.26%) |
Aug 11, 2022 | 25.25 | 25.57 | 24.99 | 25.34 | 136,021 | +0.55(+2.23%) |
Aug 10, 2022 | 24.56 | 25.13 | 24.55 | 24.78 | 86,192 | +0.71(+2.96%) |
Aug 09, 2022 | 24.05 | 24.42 | 23.78 | 24.07 | 86,514 | -0.12(-0.49%) |
Aug 08, 2022 | 23.46 | 24.29 | 23.46 | 24.19 | 111,159 | +0.70(+2.99%) |
Aug 05, 2022 | 22.80 | 23.56 | 22.79 | 23.49 | 70,301 | +0.43(+1.84%) |
Aug 04, 2022 | 22.64 | 23.90 | 20.69 | 23.06 | 96,923 | -0.82(-3.44%) |
Aug 03, 2022 | 23.83 | 24.13 | 23.36 | 23.88 | 58,111 | +0.30(+1.26%) |
Aug 02, 2022 | 23.42 | 23.88 | 23.09 | 23.59 | 235,337 | +0.07(+0.29%) |