Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.72 | 25.11 | 24.61 | 24.72 | 86,734 | -0.17(-0.68%) |
Oct 28, 2022 | 24.09 | 25.04 | 24.04 | 24.89 | 68,343 | +0.73(+3.03%) |
Oct 27, 2022 | 24.03 | 24.63 | 23.94 | 24.16 | 63,084 | +0.17(+0.70%) |
Oct 26, 2022 | 24.11 | 24.59 | 23.55 | 23.99 | 62,948 | +0.15(+0.62%) |
Oct 25, 2022 | 23.62 | 24.14 | 23.38 | 23.84 | 74,100 | +0.40(+1.69%) |
Oct 24, 2022 | 23.15 | 23.69 | 22.95 | 23.44 | 58,301 | +0.38(+1.63%) |
Oct 21, 2022 | 22.52 | 23.25 | 22.48 | 23.07 | 63,825 | +0.80(+3.60%) |
Oct 20, 2022 | 22.29 | 22.75 | 22.06 | 22.27 | 70,723 | -0.18(-0.79%) |
Oct 19, 2022 | 22.64 | 22.77 | 22.30 | 22.44 | 55,962 | -0.41(-1.78%) |
Oct 18, 2022 | 23.01 | 23.16 | 22.65 | 22.85 | 50,892 | +0.41(+1.81%) |
Oct 17, 2022 | 22.55 | 23.12 | 22.23 | 22.44 | 76,601 | +0.64(+2.95%) |
Oct 14, 2022 | 22.16 | 22.16 | 21.56 | 21.80 | 71,329 | -0.29(-1.30%) |
Oct 13, 2022 | 21.06 | 22.30 | 20.83 | 22.09 | 91,594 | +0.44(+2.01%) |
Oct 12, 2022 | 21.97 | 22.21 | 21.62 | 21.65 | 65,666 | -0.41(-1.84%) |
Oct 11, 2022 | 22.18 | 22.47 | 21.80 | 22.06 | 96,901 | -0.17(-0.76%) |
Oct 10, 2022 | 22.01 | 22.33 | 21.60 | 22.23 | 76,290 | +0.76(+3.55%) |
Oct 07, 2022 | 21.77 | 21.89 | 21.31 | 21.46 | 73,811 | -0.47(-2.12%) |
Oct 06, 2022 | 22.11 | 22.48 | 21.83 | 21.93 | 67,041 | -0.44(-1.95%) |
Oct 05, 2022 | 21.80 | 22.40 | 21.80 | 22.36 | 95,276 | +0.17(+0.76%) |
Oct 04, 2022 | 21.69 | 22.29 | 21.69 | 22.20 | 86,798 | +0.86(+4.04%) |
Oct 03, 2022 | 20.89 | 21.63 | 20.67 | 21.33 | 100,068 | +0.75(+3.66%) |
Sep 30, 2022 | 20.60 | 20.92 | 20.32 | 20.58 | 114,072 | +0.02(+0.10%) |
Sep 29, 2022 | 20.48 | 20.80 | 20.05 | 20.56 | 94,811 | -0.26(-1.24%) |
Sep 28, 2022 | 20.12 | 21.03 | 20.12 | 20.82 | 82,158 | +0.60(+2.99%) |
Sep 27, 2022 | 20.42 | 20.63 | 19.92 | 20.22 | 98,621 | -0.04(-0.20%) |
Sep 26, 2022 | 20.71 | 21.32 | 20.14 | 20.25 | 118,147 | -0.67(-3.22%) |
Sep 23, 2022 | 20.90 | 21.20 | 20.27 | 20.93 | 215,980 | -0.13(-0.61%) |
Sep 22, 2022 | 21.05 | 21.26 | 20.75 | 21.06 | 89,397 | -0.20(-0.93%) |
Sep 21, 2022 | 21.81 | 22.00 | 21.26 | 21.26 | 77,537 | -0.23(-1.06%) |
Sep 20, 2022 | 21.58 | 21.74 | 21.28 | 21.48 | 121,404 | -0.37(-1.68%) |
Sep 19, 2022 | 21.39 | 21.95 | 21.36 | 21.85 | 144,816 | +0.33(+1.52%) |
Sep 16, 2022 | 21.79 | 21.95 | 21.27 | 21.52 | 348,054 | -0.48(-2.16%) |
Sep 15, 2022 | 21.60 | 22.30 | 21.54 | 22.00 | 98,266 | +0.00(+0.00%) |
Sep 14, 2022 | 22.04 | 22.30 | 21.59 | 22.00 | 91,699 | -0.23(-1.02%) |
Sep 13, 2022 | 22.81 | 22.92 | 22.05 | 22.23 | 103,700 | -1.28(-5.44%) |
Sep 12, 2022 | 23.24 | 23.54 | 23.08 | 23.50 | 59,998 | +0.61(+2.68%) |
Sep 09, 2022 | 22.81 | 23.03 | 22.69 | 22.89 | 52,552 | +0.44(+1.94%) |
Sep 08, 2022 | 21.77 | 22.54 | 21.69 | 22.45 | 80,780 | +0.35(+1.57%) |
Sep 07, 2022 | 21.79 | 22.20 | 21.48 | 22.11 | 142,954 | +0.14(+0.63%) |
Sep 06, 2022 | 22.53 | 22.61 | 21.65 | 21.97 | 97,427 | -0.38(-1.68%) |
Sep 02, 2022 | 22.65 | 22.71 | 22.08 | 22.34 | 111,061 | +0.12(+0.53%) |
Sep 01, 2022 | 22.30 | 22.36 | 21.90 | 22.23 | 81,458 | -0.39(-1.71%) |
Aug 31, 2022 | 23.36 | 23.36 | 22.59 | 22.61 | 71,367 | -0.84(-3.59%) |
Aug 30, 2022 | 24.03 | 24.03 | 23.40 | 23.45 | 81,977 | -0.69(-2.87%) |
Aug 29, 2022 | 23.79 | 24.38 | 23.29 | 24.15 | 42,528 | -0.07(-0.29%) |
Aug 26, 2022 | 25.42 | 25.55 | 24.16 | 24.22 | 44,250 | -1.33(-5.20%) |
Aug 25, 2022 | 24.83 | 25.63 | 24.66 | 25.54 | 79,693 | +0.85(+3.45%) |
Aug 24, 2022 | 24.71 | 24.98 | 24.46 | 24.69 | 60,979 | +0.08(+0.32%) |
Aug 23, 2022 | 24.19 | 25.02 | 24.19 | 24.61 | 65,975 | +0.33(+1.34%) |
Aug 22, 2022 | 24.41 | 24.54 | 24.11 | 24.29 | 59,549 | -0.55(-2.23%) |
Aug 19, 2022 | 25.91 | 25.91 | 24.63 | 24.84 | 107,758 | -1.31(-5.03%) |
Aug 18, 2022 | 25.35 | 26.26 | 25.18 | 26.16 | 94,459 | +0.64(+2.52%) |
Aug 17, 2022 | 25.54 | 25.81 | 25.27 | 25.51 | 79,441 | -0.41(-1.56%) |
Aug 16, 2022 | 25.37 | 26.06 | 25.35 | 25.92 | 108,535 | +0.42(+1.63%) |
Aug 15, 2022 | 25.40 | 25.77 | 25.35 | 25.50 | 358,664 | -0.41(-1.56%) |
Aug 12, 2022 | 25.53 | 26.21 | 25.32 | 25.91 | 98,591 | +0.57(+2.26%) |
Aug 11, 2022 | 25.25 | 25.57 | 24.99 | 25.33 | 136,034 | +0.55(+2.23%) |
Aug 10, 2022 | 24.55 | 25.13 | 24.54 | 24.78 | 86,199 | +0.71(+2.96%) |
Aug 09, 2022 | 24.05 | 24.42 | 23.77 | 24.07 | 86,522 | -0.12(-0.49%) |
Aug 08, 2022 | 23.46 | 24.29 | 23.46 | 24.19 | 111,169 | +0.70(+2.99%) |
Aug 05, 2022 | 22.79 | 23.56 | 22.78 | 23.49 | 70,307 | +0.43(+1.84%) |
Aug 04, 2022 | 22.64 | 23.90 | 20.69 | 23.06 | 96,932 | -0.82(-3.44%) |
Aug 03, 2022 | 23.83 | 24.12 | 23.36 | 23.88 | 58,116 | +0.30(+1.26%) |
Aug 02, 2022 | 23.42 | 23.88 | 23.09 | 23.59 | 235,358 | +0.07(+0.29%) |