Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.01 | 23.10 | 22.69 | 22.88 | 5,381 | -0.06(-0.25%) |
Oct 28, 2022 | 22.99 | 23.00 | 22.94 | 22.94 | 2,242 | +0.70(+3.15%) |
Oct 27, 2022 | 21.29 | 22.25 | 21.29 | 22.24 | 7,759 | +1.36(+6.53%) |
Oct 26, 2022 | 22.30 | 22.30 | 20.83 | 20.88 | 2,853 | +0.16(+0.78%) |
Oct 25, 2022 | 19.88 | 20.76 | 19.88 | 20.72 | 6,705 | +0.68(+3.40%) |
Oct 24, 2022 | 19.63 | 20.03 | 19.60 | 20.03 | 17,686 | +0.37(+1.88%) |
Oct 21, 2022 | 19.72 | 19.72 | 19.67 | 19.67 | 1,377 | -0.30(-1.52%) |
Oct 20, 2022 | 19.77 | 19.97 | 19.46 | 19.97 | 3,200 | +0.20(+1.01%) |
Oct 19, 2022 | 19.79 | 19.79 | 19.55 | 19.77 | 2,129 | +0.06(+0.29%) |
Oct 18, 2022 | 19.79 | 19.84 | 19.70 | 19.71 | 5,554 | +0.06(+0.29%) |
Oct 17, 2022 | 19.50 | 19.88 | 19.50 | 19.66 | 3,084 | -0.22(-1.10%) |
Oct 14, 2022 | 19.85 | 19.87 | 19.65 | 19.87 | 1,989 | -0.01(-0.05%) |
Oct 13, 2022 | 19.66 | 19.88 | 19.43 | 19.88 | 4,886 | +0.09(+0.48%) |
Oct 12, 2022 | 20.02 | 20.02 | 19.65 | 19.79 | 4,059 | +0.04(+0.19%) |
Oct 11, 2022 | 20.48 | 20.48 | 19.75 | 19.75 | 1,702 | -0.30(-1.51%) |
Oct 10, 2022 | 20.07 | 20.08 | 20.05 | 20.05 | 852 | -0.13(-0.66%) |
Oct 07, 2022 | 20.41 | 20.64 | 20.19 | 20.19 | 3,674 | -0.61(-2.91%) |
Oct 06, 2022 | 20.56 | 20.79 | 20.56 | 20.79 | 1,075 | +0.24(+1.15%) |
Oct 05, 2022 | 20.65 | 20.85 | 20.56 | 20.56 | 2,207 | -0.20(-0.96%) |
Oct 04, 2022 | 20.91 | 21.28 | 20.58 | 20.75 | 12,264 | -0.17(-0.81%) |
Oct 03, 2022 | 20.84 | 21.17 | 20.84 | 20.92 | 3,010 | +0.27(+1.28%) |
Sep 30, 2022 | 20.51 | 20.90 | 20.51 | 20.66 | 3,863 | -0.26(-1.25%) |
Sep 29, 2022 | 21.31 | 21.31 | 20.90 | 20.92 | 1,729 | -0.32(-1.50%) |
Sep 28, 2022 | 21.12 | 21.28 | 21.12 | 21.24 | 1,919 | +0.16(+0.75%) |
Sep 27, 2022 | 21.08 | 21.27 | 21.08 | 21.08 | 1,721 | +0.22(+1.08%) |
Sep 23, 2022 | 20.86 | 282 | -0.41(-1.94%) | |||
Sep 22, 2022 | 21.69 | 21.69 | 21.08 | 21.27 | 3,356 | -0.31(-1.43%) |
Sep 21, 2022 | 21.86 | 22.09 | 21.49 | 21.58 | 2,990 | +0.07(+0.30%) |
Sep 20, 2022 | 22.47 | 22.47 | 21.51 | 21.51 | 1,884 | -1.04(-4.61%) |
Sep 19, 2022 | 22.42 | 22.62 | 22.24 | 22.55 | 5,594 | +0.18(+0.79%) |
Sep 15, 2022 | 22.37 | 239 | -0.37(-1.65%) | |||
Sep 14, 2022 | 22.62 | 22.99 | 22.56 | 22.75 | 5,581 | -0.03(-0.12%) |
Sep 13, 2022 | 22.27 | 22.92 | 22.05 | 22.77 | 5,659 | -0.18(-0.77%) |
Sep 12, 2022 | 23.61 | 23.61 | 22.92 | 22.95 | 7,495 | -0.45(-1.92%) |
Sep 09, 2022 | 23.03 | 23.40 | 22.94 | 23.40 | 11,715 | +0.17(+0.72%) |
Sep 08, 2022 | 23.19 | 23.28 | 22.89 | 23.23 | 11,320 | -0.10(-0.44%) |
Sep 07, 2022 | 22.94 | 23.34 | 22.94 | 23.34 | 9,360 | -0.21(-0.88%) |
Sep 06, 2022 | 23.40 | 23.64 | 23.39 | 23.54 | 25,476 | -0.03(-0.12%) |
Sep 02, 2022 | 23.51 | 23.74 | 23.40 | 23.57 | 6,012 | +0.08(+0.36%) |
Sep 01, 2022 | 23.42 | 23.66 | 23.41 | 23.49 | 1,878 | +0.02(+0.08%) |
Aug 31, 2022 | 23.41 | 23.78 | 23.40 | 23.47 | 3,507 | -0.11(-0.48%) |
Aug 30, 2022 | 23.50 | 23.58 | 23.50 | 23.58 | 3,480 | -0.13(-0.55%) |
Aug 29, 2022 | 23.73 | 23.73 | 23.71 | 23.71 | 1,646 | -0.02(-0.08%) |
Aug 26, 2022 | 23.92 | 24.00 | 23.73 | 23.73 | 5,351 | -0.22(-0.90%) |
Aug 25, 2022 | 23.95 | 24.04 | 23.92 | 23.94 | 10,589 | +0.06(+0.24%) |
Aug 24, 2022 | 23.90 | 24.01 | 23.82 | 23.89 | 8,984 | -0.01(-0.04%) |
Aug 23, 2022 | 23.95 | 24.08 | 23.80 | 23.90 | 5,994 | +0.03(+0.11%) |
Aug 22, 2022 | 23.52 | 23.87 | 23.52 | 23.87 | 1,313 | -0.16(-0.65%) |
Aug 19, 2022 | 23.87 | 24.38 | 23.73 | 24.03 | 8,614 | +0.07(+0.27%) |
Aug 18, 2022 | 23.71 | 24.35 | 23.50 | 23.96 | 18,762 | +0.77(+3.31%) |
Aug 17, 2022 | 23.40 | 23.40 | 22.99 | 23.20 | 2,854 | -0.17(-0.72%) |
Aug 16, 2022 | 23.86 | 23.86 | 23.26 | 23.36 | 7,539 | +0.08(+0.36%) |
Aug 15, 2022 | 23.87 | 23.87 | 23.16 | 23.28 | 1,389 | -0.72(-3.00%) |
Aug 12, 2022 | 23.19 | 24.00 | 23.07 | 24.00 | 11,274 | +0.96(+4.19%) |
Aug 11, 2022 | 23.40 | 23.40 | 23.03 | 23.04 | 1,728 | -0.07(-0.28%) |
Aug 10, 2022 | 21.83 | 23.30 | 21.83 | 23.10 | 4,207 | +0.10(+0.45%) |
Aug 09, 2022 | 23.41 | 23.82 | 23.00 | 23.00 | 14,443 | -0.60(-2.54%) |
Aug 08, 2022 | 23.69 | 23.96 | 23.60 | 23.60 | 4,319 | -0.27(-1.14%) |
Aug 05, 2022 | 23.23 | 24.12 | 23.23 | 23.87 | 6,298 | +0.00(+0.00%) |
Aug 04, 2022 | 23.66 | 24.33 | 23.55 | 23.87 | 5,796 | -0.37(-1.51%) |
Aug 03, 2022 | 23.88 | 24.24 | 23.57 | 24.24 | 1,572 | +0.42(+1.77%) |
Aug 02, 2022 | 24.22 | 24.22 | 23.81 | 23.81 | 2,305 | -0.48(-1.97%) |