Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.45 | 20.79 | 19.40 | 20.54 | 272,738 | +1.16(+5.99%) |
Oct 28, 2022 | 19.01 | 19.66 | 18.77 | 19.38 | 256,353 | +0.53(+2.81%) |
Oct 27, 2022 | 21.55 | 21.85 | 18.82 | 18.85 | 523,202 | -3.03(-13.85%) |
Oct 26, 2022 | 22.01 | 22.15 | 21.87 | 21.88 | 125,712 | -0.03(-0.14%) |
Oct 25, 2022 | 22.03 | 22.20 | 21.90 | 21.91 | 116,307 | -0.20(-0.90%) |
Oct 24, 2022 | 22.17 | 22.19 | 21.99 | 22.11 | 117,356 | +0.04(+0.18%) |
Oct 21, 2022 | 21.85 | 22.14 | 21.71 | 22.07 | 120,890 | +0.35(+1.61%) |
Oct 20, 2022 | 22.11 | 22.11 | 21.61 | 21.72 | 100,570 | -0.36(-1.63%) |
Oct 19, 2022 | 21.87 | 22.20 | 21.82 | 22.08 | 140,572 | +0.05(+0.23%) |
Oct 18, 2022 | 22.10 | 22.37 | 21.99 | 22.03 | 125,838 | -0.13(-0.59%) |
Oct 17, 2022 | 21.99 | 22.27 | 21.84 | 22.16 | 237,375 | +0.31(+1.42%) |
Oct 14, 2022 | 22.22 | 22.28 | 21.81 | 21.85 | 76,489 | -0.32(-1.44%) |
Oct 13, 2022 | 21.32 | 22.19 | 21.32 | 22.17 | 130,400 | +0.57(+2.64%) |
Oct 12, 2022 | 21.73 | 21.73 | 21.50 | 21.60 | 79,381 | -0.09(-0.41%) |
Oct 11, 2022 | 21.54 | 21.78 | 21.53 | 21.69 | 100,876 | +0.11(+0.51%) |
Oct 10, 2022 | 21.23 | 21.59 | 21.23 | 21.58 | 102,824 | +0.46(+2.18%) |
Oct 07, 2022 | 21.36 | 21.39 | 21.09 | 21.12 | 167,141 | -0.24(-1.12%) |
Oct 06, 2022 | 21.48 | 21.48 | 21.22 | 21.36 | 100,956 | -0.06(-0.28%) |
Oct 05, 2022 | 21.40 | 21.59 | 21.26 | 21.42 | 91,380 | -0.17(-0.79%) |
Oct 04, 2022 | 21.46 | 21.79 | 21.46 | 21.59 | 110,933 | +0.26(+1.22%) |
Oct 03, 2022 | 21.36 | 21.36 | 21.17 | 21.33 | 167,575 | +0.20(+0.95%) |
Sep 30, 2022 | 21.40 | 21.55 | 21.11 | 21.13 | 103,045 | -0.20(-0.94%) |
Sep 29, 2022 | 21.18 | 21.41 | 21.09 | 21.33 | 107,273 | +0.00(+0.00%) |
Sep 28, 2022 | 21.12 | 21.49 | 21.07 | 21.33 | 109,315 | +0.16(+0.76%) |
Sep 27, 2022 | 21.68 | 21.71 | 21.16 | 21.17 | 103,395 | -0.49(-2.26%) |
Sep 26, 2022 | 21.26 | 21.84 | 21.08 | 21.66 | 133,929 | +0.18(+0.84%) |
Sep 23, 2022 | 21.40 | 21.57 | 21.34 | 21.48 | 111,706 | -0.08(-0.37%) |
Sep 22, 2022 | 21.53 | 21.66 | 21.31 | 21.56 | 111,280 | +0.13(+0.61%) |
Sep 21, 2022 | 22.01 | 22.01 | 21.43 | 21.43 | 128,901 | -0.44(-2.01%) |
Sep 20, 2022 | 21.93 | 22.07 | 21.75 | 21.87 | 94,941 | -0.08(-0.36%) |
Sep 19, 2022 | 21.70 | 21.95 | 21.69 | 21.95 | 108,423 | +0.17(+0.78%) |
Sep 16, 2022 | 21.48 | 21.85 | 21.42 | 21.78 | 560,159 | +0.24(+1.11%) |
Sep 15, 2022 | 21.21 | 21.54 | 21.21 | 21.54 | 148,816 | +0.21(+0.98%) |
Sep 14, 2022 | 21.16 | 21.34 | 21.02 | 21.33 | 142,640 | +0.21(+0.99%) |
Sep 13, 2022 | 21.40 | 21.54 | 21.04 | 21.12 | 136,577 | -0.44(-2.04%) |
Sep 12, 2022 | 21.56 | 21.62 | 21.40 | 21.56 | 89,969 | +0.07(+0.33%) |
Sep 09, 2022 | 21.42 | 21.55 | 21.34 | 21.49 | 97,881 | +0.21(+0.99%) |
Sep 08, 2022 | 21.07 | 21.39 | 20.96 | 21.28 | 99,018 | +0.07(+0.33%) |
Sep 07, 2022 | 20.61 | 21.21 | 20.61 | 21.21 | 112,022 | +0.51(+2.46%) |
Sep 06, 2022 | 21.17 | 21.17 | 20.51 | 20.70 | 156,449 | -0.49(-2.31%) |
Sep 02, 2022 | 21.48 | 21.56 | 21.10 | 21.19 | 85,416 | -0.24(-1.12%) |
Sep 01, 2022 | 21.35 | 21.55 | 21.29 | 21.43 | 99,184 | +0.10(+0.47%) |
Aug 31, 2022 | 21.41 | 21.41 | 21.19 | 21.33 | 152,897 | +0.03(+0.14%) |
Aug 30, 2022 | 21.13 | 21.36 | 21.13 | 21.30 | 103,403 | +0.16(+0.76%) |
Aug 29, 2022 | 21.26 | 21.39 | 21.08 | 21.14 | 92,248 | -0.26(-1.21%) |
Aug 26, 2022 | 21.75 | 21.80 | 21.36 | 21.40 | 78,432 | -0.31(-1.43%) |
Aug 25, 2022 | 21.63 | 21.73 | 21.56 | 21.71 | 69,622 | +0.08(+0.37%) |
Aug 24, 2022 | 21.76 | 21.79 | 21.59 | 21.63 | 64,798 | -0.09(-0.41%) |
Aug 23, 2022 | 21.77 | 21.83 | 21.66 | 21.72 | 92,402 | -0.06(-0.28%) |
Aug 22, 2022 | 22.15 | 22.15 | 21.77 | 21.78 | 84,496 | -0.57(-2.55%) |
Aug 19, 2022 | 22.13 | 22.36 | 22.02 | 22.35 | 75,534 | +0.18(+0.81%) |
Aug 18, 2022 | 22.50 | 22.56 | 22.16 | 22.17 | 52,291 | -0.39(-1.73%) |
Aug 17, 2022 | 22.45 | 22.63 | 22.29 | 22.56 | 89,428 | -0.01(-0.04%) |
Aug 16, 2022 | 22.38 | 22.75 | 22.34 | 22.57 | 74,331 | -0.02(-0.09%) |
Aug 15, 2022 | 22.46 | 22.69 | 22.03 | 22.59 | 77,613 | +0.42(+1.89%) |
Aug 12, 2022 | 21.91 | 22.18 | 21.78 | 22.17 | 111,260 | +0.41(+1.88%) |
Aug 11, 2022 | 21.85 | 21.91 | 21.71 | 21.76 | 53,513 | +0.05(+0.23%) |
Aug 10, 2022 | 21.88 | 22.02 | 21.63 | 21.71 | 77,009 | +0.07(+0.32%) |
Aug 09, 2022 | 21.36 | 21.67 | 21.31 | 21.64 | 88,792 | +0.23(+1.07%) |
Aug 08, 2022 | 21.27 | 21.53 | 21.23 | 21.41 | 108,807 | +0.22(+1.04%) |
Aug 05, 2022 | 20.75 | 21.20 | 20.75 | 21.19 | 103,469 | +0.36(+1.73%) |
Aug 04, 2022 | 20.47 | 21.00 | 20.43 | 20.83 | 107,989 | +0.37(+1.81%) |
Aug 03, 2022 | 20.02 | 20.53 | 20.01 | 20.46 | 121,402 | +0.45(+2.25%) |
Aug 02, 2022 | 20.20 | 20.33 | 19.96 | 20.01 | 187,259 | -0.12(-0.60%) |