Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.80 | 22.95 | 22.67 | 22.84 | 192,138 | -0.45(-1.94%) |
Oct 28, 2022 | 23.08 | 23.30 | 22.59 | 23.29 | 382,105 | +0.71(+3.16%) |
Oct 27, 2022 | 22.70 | 22.86 | 22.56 | 22.58 | 218,042 | +0.24(+1.09%) |
Oct 26, 2022 | 22.35 | 22.55 | 22.25 | 22.34 | 217,457 | -0.26(-1.16%) |
Oct 25, 2022 | 22.51 | 22.86 | 22.47 | 22.60 | 424,512 | +0.14(+0.60%) |
Oct 24, 2022 | 22.37 | 22.54 | 22.29 | 22.46 | 220,229 | -0.74(-3.19%) |
Oct 21, 2022 | 22.72 | 23.20 | 22.63 | 23.20 | 215,841 | +0.34(+1.50%) |
Oct 20, 2022 | 23.08 | 23.29 | 22.78 | 22.86 | 291,303 | -0.24(-1.06%) |
Oct 19, 2022 | 23.14 | 23.32 | 22.97 | 23.10 | 145,360 | -0.17(-0.74%) |
Oct 18, 2022 | 23.40 | 23.42 | 23.02 | 23.27 | 187,366 | +0.26(+1.14%) |
Oct 17, 2022 | 22.82 | 23.08 | 22.82 | 23.01 | 198,132 | +0.79(+3.58%) |
Oct 14, 2022 | 22.57 | 22.62 | 22.17 | 22.22 | 239,338 | -0.28(-1.24%) |
Oct 13, 2022 | 21.59 | 22.52 | 21.51 | 22.50 | 285,057 | +0.59(+2.68%) |
Oct 12, 2022 | 22.00 | 22.05 | 21.89 | 21.91 | 195,658 | +0.14(+0.62%) |
Oct 11, 2022 | 21.81 | 22.01 | 21.65 | 21.78 | 150,188 | -0.26(-1.19%) |
Oct 10, 2022 | 22.19 | 22.20 | 21.97 | 22.04 | 187,920 | -0.19(-0.85%) |
Oct 07, 2022 | 22.47 | 22.52 | 22.19 | 22.23 | 180,411 | +0.14(+0.61%) |
Oct 06, 2022 | 22.15 | 22.27 | 21.97 | 22.09 | 173,192 | -0.15(-0.69%) |
Oct 05, 2022 | 22.10 | 22.31 | 21.96 | 22.24 | 174,764 | -0.14(-0.65%) |
Oct 04, 2022 | 21.94 | 22.40 | 21.88 | 22.39 | 227,720 | +1.08(+5.09%) |
Oct 03, 2022 | 21.00 | 21.41 | 20.81 | 21.31 | 289,507 | +0.53(+2.56%) |
Sep 30, 2022 | 21.29 | 21.29 | 20.75 | 20.77 | 263,952 | -0.68(-3.16%) |
Sep 29, 2022 | 21.49 | 21.52 | 21.26 | 21.45 | 292,312 | -0.04(-0.17%) |
Sep 28, 2022 | 21.20 | 21.57 | 21.20 | 21.49 | 215,952 | +0.05(+0.25%) |
Sep 27, 2022 | 21.54 | 21.62 | 21.24 | 21.43 | 309,085 | -0.41(-1.88%) |
Sep 26, 2022 | 21.97 | 22.12 | 21.63 | 21.84 | 295,214 | -0.80(-3.55%) |
Sep 23, 2022 | 23.03 | 23.19 | 22.46 | 22.65 | 221,709 | -0.27(-1.17%) |
Sep 22, 2022 | 22.93 | 22.96 | 22.75 | 22.92 | 196,465 | -0.08(-0.35%) |
Sep 21, 2022 | 23.24 | 23.41 | 22.98 | 23.00 | 225,560 | -0.36(-1.53%) |
Sep 20, 2022 | 23.33 | 23.47 | 23.11 | 23.35 | 386,333 | -0.09(-0.38%) |
Sep 19, 2022 | 23.05 | 23.49 | 22.88 | 23.44 | 218,958 | +0.35(+1.51%) |
Sep 16, 2022 | 22.64 | 23.09 | 22.64 | 23.09 | 269,709 | +0.39(+1.73%) |
Sep 15, 2022 | 22.78 | 22.88 | 22.58 | 22.70 | 190,424 | +0.03(+0.12%) |
Sep 14, 2022 | 22.83 | 22.86 | 22.54 | 22.67 | 192,184 | -0.07(-0.31%) |
Sep 13, 2022 | 22.99 | 23.11 | 22.72 | 22.75 | 333,679 | -0.51(-2.19%) |
Sep 12, 2022 | 23.16 | 23.45 | 23.16 | 23.25 | 184,800 | +0.13(+0.58%) |
Sep 09, 2022 | 23.01 | 23.20 | 22.96 | 23.12 | 182,303 | +0.34(+1.49%) |
Sep 08, 2022 | 22.60 | 22.80 | 22.53 | 22.78 | 229,367 | +0.11(+0.47%) |
Sep 07, 2022 | 22.16 | 22.67 | 22.16 | 22.67 | 224,897 | +0.15(+0.67%) |
Sep 06, 2022 | 22.81 | 22.68 | 22.41 | 22.52 | 218,571 | -0.34(-1.48%) |
Sep 02, 2022 | 22.75 | 23.11 | 22.73 | 22.86 | 229,632 | -0.04(-0.16%) |
Sep 01, 2022 | 23.14 | 23.16 | 22.70 | 22.90 | 299,309 | -0.95(-3.97%) |
Aug 31, 2022 | 24.10 | 24.17 | 23.78 | 23.84 | 368,395 | +0.30(+1.29%) |
Aug 30, 2022 | 23.75 | 23.87 | 23.45 | 23.54 | 186,095 | -0.03(-0.11%) |
Aug 29, 2022 | 23.58 | 23.72 | 22.86 | 23.57 | 206,363 | -0.45(-1.86%) |
Aug 26, 2022 | 24.56 | 24.66 | 24.01 | 24.01 | 136,977 | -0.55(-2.25%) |
Aug 25, 2022 | 24.34 | 24.59 | 24.29 | 24.57 | 121,078 | +0.48(+2.00%) |
Aug 24, 2022 | 24.12 | 24.32 | 24.00 | 24.08 | 200,018 | +0.38(+1.58%) |
Aug 23, 2022 | 23.55 | 23.78 | 23.55 | 23.71 | 221,710 | +0.18(+0.76%) |
Aug 22, 2022 | 23.52 | 23.66 | 23.42 | 23.53 | 148,974 | -0.25(-1.05%) |
Aug 19, 2022 | 23.89 | 23.89 | 22.90 | 23.78 | 141,457 | -0.21(-0.86%) |
Aug 18, 2022 | 23.99 | 24.06 | 23.89 | 23.99 | 150,586 | -0.40(-1.65%) |
Aug 17, 2022 | 24.50 | 24.60 | 24.35 | 24.39 | 120,880 | -0.30(-1.23%) |
Aug 16, 2022 | 24.41 | 24.75 | 24.41 | 24.69 | 120,862 | -0.10(-0.40%) |
Aug 15, 2022 | 24.81 | 24.91 | 24.72 | 24.79 | 113,451 | -0.21(-0.86%) |
Aug 12, 2022 | 24.81 | 25.00 | 24.77 | 25.00 | 103,765 | +0.00(+0.00%) |
Aug 11, 2022 | 25.14 | 25.18 | 24.96 | 25.00 | 145,926 | -0.15(-0.60%) |
Aug 10, 2022 | 24.74 | 25.23 | 24.74 | 25.16 | 148,110 | +0.44(+1.77%) |
Aug 09, 2022 | 24.79 | 24.80 | 24.56 | 24.72 | 114,233 | +0.05(+0.22%) |
Aug 08, 2022 | 24.54 | 25.06 | 24.53 | 24.66 | 163,065 | +0.17(+0.69%) |
Aug 05, 2022 | 24.38 | 24.53 | 24.31 | 24.50 | 129,561 | +0.36(+1.48%) |
Aug 04, 2022 | 24.20 | 24.20 | 24.04 | 24.14 | 104,261 | +0.05(+0.22%) |
Aug 03, 2022 | 23.93 | 24.15 | 23.82 | 24.08 | 148,626 | +0.43(+1.81%) |
Aug 02, 2022 | 23.82 | 23.97 | 23.63 | 23.66 | 183,683 | -0.18(-0.75%) |