Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.39 | 26.52 | 25.31 | 26.25 | 162,646 | -0.15(-0.57%) |
Oct 28, 2022 | 25.97 | 26.56 | 25.80 | 26.40 | 128,764 | +0.33(+1.25%) |
Oct 27, 2022 | 25.17 | 26.38 | 25.12 | 26.08 | 194,445 | +1.38(+5.59%) |
Oct 26, 2022 | 25.13 | 25.13 | 24.59 | 24.70 | 199,105 | -0.11(-0.45%) |
Oct 25, 2022 | 24.68 | 25.04 | 24.61 | 24.81 | 132,441 | +0.11(+0.45%) |
Oct 24, 2022 | 24.71 | 24.85 | 24.52 | 24.70 | 94,789 | +0.21(+0.84%) |
Oct 21, 2022 | 24.10 | 24.76 | 24.02 | 24.49 | 135,763 | +0.50(+2.10%) |
Oct 20, 2022 | 24.54 | 24.64 | 23.71 | 23.99 | 70,774 | -0.60(-2.43%) |
Oct 19, 2022 | 24.42 | 24.71 | 24.25 | 24.58 | 84,942 | -0.03(-0.11%) |
Oct 18, 2022 | 24.99 | 25.07 | 24.52 | 24.61 | 85,303 | -0.07(-0.26%) |
Oct 17, 2022 | 24.72 | 24.93 | 24.46 | 24.68 | 154,256 | +0.22(+0.92%) |
Oct 14, 2022 | 24.92 | 25.19 | 24.32 | 24.45 | 86,771 | -0.40(-1.61%) |
Oct 13, 2022 | 23.03 | 24.91 | 23.03 | 24.85 | 103,474 | +1.55(+6.65%) |
Oct 12, 2022 | 23.23 | 23.38 | 23.06 | 23.31 | 70,658 | +0.07(+0.32%) |
Oct 11, 2022 | 23.08 | 23.39 | 23.01 | 23.23 | 57,939 | +0.15(+0.65%) |
Oct 10, 2022 | 22.91 | 23.30 | 22.91 | 23.08 | 82,069 | +0.22(+0.98%) |
Oct 07, 2022 | 23.38 | 23.42 | 22.86 | 22.86 | 404,761 | -0.70(-2.97%) |
Oct 06, 2022 | 22.94 | 23.63 | 22.94 | 23.56 | 161,222 | +0.42(+1.81%) |
Oct 05, 2022 | 22.72 | 23.20 | 22.58 | 23.14 | 153,198 | +0.20(+0.85%) |
Oct 04, 2022 | 22.44 | 22.99 | 22.44 | 22.94 | 73,634 | +0.69(+3.10%) |
Oct 03, 2022 | 22.05 | 22.33 | 21.94 | 22.25 | 67,703 | +0.35(+1.58%) |
Sep 30, 2022 | 22.20 | 22.35 | 21.91 | 21.91 | 72,729 | -0.17(-0.76%) |
Sep 29, 2022 | 22.14 | 22.14 | 21.93 | 22.07 | 72,667 | -0.22(-1.00%) |
Sep 28, 2022 | 22.11 | 22.49 | 22.03 | 22.30 | 64,501 | +0.13(+0.59%) |
Sep 27, 2022 | 22.55 | 22.62 | 22.10 | 22.17 | 54,604 | -0.23(-1.04%) |
Sep 26, 2022 | 22.33 | 22.76 | 22.32 | 22.40 | 82,267 | -0.16(-0.70%) |
Sep 23, 2022 | 22.42 | 22.59 | 22.20 | 22.56 | 97,603 | -0.03(-0.12%) |
Sep 22, 2022 | 22.98 | 23.01 | 22.52 | 22.59 | 77,657 | -0.44(-1.90%) |
Sep 21, 2022 | 23.21 | 23.33 | 22.97 | 23.03 | 63,394 | -0.25(-1.08%) |
Sep 20, 2022 | 23.29 | 23.40 | 23.11 | 23.28 | 50,062 | -0.24(-1.03%) |
Sep 19, 2022 | 22.67 | 23.63 | 22.59 | 23.52 | 99,928 | +0.85(+3.75%) |
Sep 16, 2022 | 22.77 | 23.02 | 22.41 | 22.67 | 302,394 | -0.17(-0.74%) |
Sep 15, 2022 | 22.87 | 23.05 | 22.58 | 22.84 | 65,609 | +0.03(+0.12%) |
Sep 14, 2022 | 22.68 | 22.92 | 22.63 | 22.81 | 60,699 | +0.02(+0.08%) |
Sep 13, 2022 | 23.10 | 23.33 | 22.67 | 22.79 | 75,728 | -0.52(-2.24%) |
Sep 12, 2022 | 23.30 | 23.45 | 23.21 | 23.32 | 45,050 | +0.07(+0.28%) |
Sep 09, 2022 | 23.27 | 23.78 | 23.02 | 23.25 | 45,271 | +0.19(+0.81%) |
Sep 08, 2022 | 22.84 | 23.17 | 22.69 | 23.06 | 67,163 | +0.02(+0.08%) |
Sep 07, 2022 | 22.63 | 23.13 | 22.58 | 23.04 | 60,054 | +0.27(+1.19%) |
Sep 06, 2022 | 22.99 | 23.46 | 22.59 | 22.77 | 65,432 | -0.22(-0.97%) |
Sep 02, 2022 | 23.20 | 23.49 | 22.81 | 23.00 | 57,564 | -0.13(-0.56%) |
Sep 01, 2022 | 23.04 | 23.51 | 22.95 | 23.13 | 79,669 | -0.01(-0.04%) |
Aug 31, 2022 | 23.50 | 23.55 | 23.12 | 23.14 | 75,390 | -0.21(-0.92%) |
Aug 30, 2022 | 23.44 | 23.44 | 23.14 | 23.35 | 43,063 | +0.10(+0.44%) |
Aug 29, 2022 | 23.77 | 23.94 | 23.24 | 23.25 | 50,228 | -0.69(-2.88%) |
Aug 26, 2022 | 24.27 | 24.43 | 23.87 | 23.94 | 83,126 | -0.43(-1.76%) |
Aug 25, 2022 | 23.96 | 24.40 | 23.82 | 24.37 | 67,123 | +0.50(+2.11%) |
Aug 24, 2022 | 24.12 | 24.12 | 23.72 | 23.87 | 57,245 | -0.22(-0.93%) |
Aug 23, 2022 | 24.19 | 24.49 | 24.09 | 24.09 | 55,951 | -0.22(-0.92%) |
Aug 22, 2022 | 24.53 | 24.58 | 24.22 | 24.31 | 97,477 | -0.37(-1.51%) |
Aug 19, 2022 | 24.36 | 24.80 | 24.22 | 24.69 | 184,765 | +0.15(+0.61%) |
Aug 18, 2022 | 24.51 | 24.64 | 24.28 | 24.54 | 77,873 | +0.12(+0.50%) |
Aug 17, 2022 | 24.31 | 24.42 | 24.07 | 24.42 | 51,956 | -0.07(-0.31%) |
Aug 16, 2022 | 24.24 | 24.52 | 24.24 | 24.49 | 39,628 | +0.24(+1.00%) |
Aug 15, 2022 | 23.99 | 24.28 | 23.76 | 24.25 | 47,417 | +0.02(+0.08%) |
Aug 12, 2022 | 24.07 | 24.23 | 23.69 | 24.23 | 53,654 | +0.35(+1.45%) |
Aug 11, 2022 | 23.89 | 23.90 | 23.74 | 23.88 | 36,453 | +0.21(+0.91%) |
Aug 10, 2022 | 23.64 | 23.79 | 22.63 | 23.67 | 63,600 | +0.24(+1.04%) |
Aug 09, 2022 | 23.36 | 23.53 | 23.30 | 23.43 | 79,210 | -0.02(-0.08%) |
Aug 08, 2022 | 23.47 | 23.62 | 23.33 | 23.45 | 95,750 | -0.01(-0.04%) |
Aug 05, 2022 | 23.24 | 23.67 | 23.22 | 23.46 | 71,557 | +0.16(+0.68%) |
Aug 04, 2022 | 23.36 | 23.38 | 23.04 | 23.30 | 101,576 | +0.04(+0.16%) |
Aug 03, 2022 | 23.16 | 23.43 | 23.01 | 23.26 | 70,559 | +0.31(+1.33%) |
Aug 02, 2022 | 22.78 | 23.11 | 22.67 | 22.96 | 87,358 | +0.02(+0.08%) |