Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.60 | 23.94 | 23.54 | 23.87 | 346,605 | +0.07(+0.30%) |
Oct 28, 2022 | 23.86 | 23.96 | 23.57 | 23.80 | 488,552 | +0.51(+2.18%) |
Oct 27, 2022 | 23.20 | 23.59 | 23.19 | 23.29 | 420,562 | +0.53(+2.31%) |
Oct 26, 2022 | 22.47 | 22.91 | 22.47 | 22.77 | 384,442 | +0.53(+2.36%) |
Oct 25, 2022 | 22.13 | 22.31 | 22.01 | 22.24 | 298,048 | +0.20(+0.90%) |
Oct 24, 2022 | 21.87 | 22.20 | 21.83 | 22.04 | 855,150 | +0.43(+1.97%) |
Oct 21, 2022 | 21.25 | 21.64 | 21.15 | 21.62 | 560,788 | +0.30(+1.40%) |
Oct 20, 2022 | 21.52 | 21.65 | 21.31 | 21.32 | 613,157 | +0.06(+0.30%) |
Oct 19, 2022 | 20.94 | 21.25 | 20.90 | 21.25 | 586,687 | +0.33(+1.56%) |
Oct 18, 2022 | 21.19 | 21.25 | 20.79 | 20.93 | 316,682 | -0.13(-0.60%) |
Oct 17, 2022 | 21.02 | 21.18 | 20.97 | 21.05 | 462,165 | +0.49(+2.38%) |
Oct 14, 2022 | 20.96 | 21.01 | 20.56 | 20.56 | 475,769 | -0.25(-1.22%) |
Oct 13, 2022 | 19.99 | 20.91 | 19.99 | 20.82 | 470,323 | +0.92(+4.65%) |
Oct 12, 2022 | 19.92 | 20.13 | 19.83 | 19.89 | 338,613 | -0.18(-0.90%) |
Oct 11, 2022 | 20.22 | 20.51 | 20.04 | 20.07 | 446,262 | -0.53(-2.55%) |
Oct 10, 2022 | 20.77 | 20.89 | 20.60 | 20.60 | 456,943 | -0.17(-0.83%) |
Oct 07, 2022 | 20.93 | 21.09 | 20.67 | 20.77 | 493,843 | -0.08(-0.39%) |
Oct 06, 2022 | 20.75 | 21.02 | 20.73 | 20.85 | 264,451 | -0.21(-0.99%) |
Oct 05, 2022 | 20.87 | 21.19 | 20.65 | 21.06 | 498,382 | +0.15(+0.74%) |
Oct 04, 2022 | 20.60 | 20.94 | 20.57 | 20.91 | 482,605 | +0.76(+3.78%) |
Oct 03, 2022 | 19.89 | 20.15 | 19.88 | 20.15 | 544,590 | +0.99(+5.16%) |
Sep 30, 2022 | 19.20 | 19.44 | 19.12 | 19.16 | 363,333 | -0.09(-0.47%) |
Sep 29, 2022 | 18.88 | 19.29 | 18.69 | 19.25 | 570,465 | +0.02(+0.09%) |
Sep 28, 2022 | 18.64 | 20.18 | 18.59 | 19.23 | 512,573 | +0.53(+2.86%) |
Sep 27, 2022 | 18.75 | 19.04 | 18.52 | 18.70 | 681,166 | +0.17(+0.93%) |
Sep 26, 2022 | 18.63 | 18.91 | 18.47 | 18.52 | 786,586 | -0.37(-1.97%) |
Sep 23, 2022 | 19.30 | 19.30 | 18.77 | 18.90 | 762,211 | -1.19(-5.91%) |
Sep 22, 2022 | 20.33 | 20.40 | 20.08 | 20.08 | 349,552 | +0.14(+0.73%) |
Sep 21, 2022 | 20.46 | 20.48 | 19.94 | 19.94 | 337,163 | -0.31(-1.52%) |
Sep 20, 2022 | 20.25 | 20.25 | 20.02 | 20.25 | 278,039 | -0.24(-1.19%) |
Sep 19, 2022 | 19.98 | 20.51 | 19.98 | 20.49 | 524,495 | +0.13(+0.62%) |
Sep 16, 2022 | 20.21 | 20.40 | 20.06 | 20.36 | 752,079 | -0.04(-0.22%) |
Sep 15, 2022 | 20.50 | 20.63 | 20.33 | 20.41 | 686,191 | -0.53(-2.55%) |
Sep 14, 2022 | 20.91 | 21.23 | 20.81 | 20.94 | 613,224 | +0.20(+0.99%) |
Sep 13, 2022 | 20.96 | 21.25 | 20.73 | 20.74 | 411,028 | -0.86(-3.99%) |
Sep 12, 2022 | 21.48 | 21.71 | 21.36 | 21.60 | 927,699 | +0.61(+2.92%) |
Sep 09, 2022 | 20.84 | 21.03 | 20.80 | 20.99 | 418,156 | +0.45(+2.21%) |
Sep 08, 2022 | 20.27 | 20.62 | 20.20 | 20.53 | 620,540 | -0.15(-0.73%) |
Sep 07, 2022 | 20.51 | 20.73 | 20.30 | 20.68 | 544,487 | -0.29(-1.40%) |
Sep 06, 2022 | 20.99 | 21.12 | 20.75 | 20.98 | 491,401 | -0.20(-0.97%) |
Sep 02, 2022 | 21.51 | 21.67 | 21.10 | 21.18 | 549,786 | +0.46(+2.23%) |
Sep 01, 2022 | 20.83 | 20.88 | 20.52 | 20.72 | 720,318 | -0.28(-1.35%) |
Aug 31, 2022 | 20.51 | 21.26 | 20.46 | 21.00 | 987,234 | -0.63(-2.92%) |
Aug 30, 2022 | 22.13 | 22.13 | 21.61 | 21.64 | 731,129 | -0.51(-2.29%) |
Aug 29, 2022 | 21.91 | 22.35 | 21.85 | 22.14 | 546,214 | +0.37(+1.72%) |
Aug 26, 2022 | 22.16 | 22.36 | 21.77 | 21.77 | 459,534 | -0.47(-2.12%) |
Aug 25, 2022 | 22.29 | 22.36 | 22.05 | 22.24 | 758,945 | +0.44(+2.00%) |
Aug 24, 2022 | 21.63 | 22.03 | 21.61 | 21.81 | 425,541 | -0.35(-1.57%) |
Aug 23, 2022 | 21.86 | 22.32 | 21.83 | 22.15 | 679,826 | +0.97(+4.58%) |
Aug 22, 2022 | 21.18 | 21.29 | 20.87 | 21.18 | 757,581 | +0.04(+0.17%) |
Aug 19, 2022 | 21.25 | 21.37 | 21.04 | 21.15 | 778,666 | -0.29(-1.37%) |
Aug 18, 2022 | 21.31 | 21.60 | 21.28 | 21.44 | 718,668 | +0.21(+1.01%) |
Aug 17, 2022 | 21.00 | 21.40 | 20.97 | 21.23 | 640,915 | +0.24(+1.14%) |
Aug 16, 2022 | 21.08 | 21.24 | 20.94 | 20.99 | 443,532 | -0.12(-0.59%) |
Aug 15, 2022 | 21.08 | 21.22 | 20.84 | 21.11 | 363,811 | -0.36(-1.66%) |
Aug 12, 2022 | 21.28 | 21.54 | 21.17 | 21.47 | 461,126 | +0.00(+0.00%) |
Aug 11, 2022 | 21.36 | 21.54 | 21.26 | 21.47 | 651,352 | +0.52(+2.50%) |
Aug 10, 2022 | 21.00 | 21.08 | 20.76 | 20.94 | 394,333 | +0.04(+0.17%) |
Aug 09, 2022 | 21.01 | 21.10 | 20.74 | 20.91 | 720,824 | +0.04(+0.21%) |
Aug 08, 2022 | 20.84 | 20.93 | 20.71 | 20.86 | 567,957 | -0.10(-0.47%) |
Aug 05, 2022 | 20.44 | 20.96 | 20.42 | 20.96 | 702,406 | +0.46(+2.26%) |
Aug 04, 2022 | 20.75 | 20.75 | 20.46 | 20.50 | 636,750 | -0.01(-0.04%) |
Aug 03, 2022 | 20.84 | 20.87 | 20.41 | 20.51 | 634,534 | -0.26(-1.24%) |
Aug 02, 2022 | 20.92 | 20.95 | 20.62 | 20.76 | 688,375 | -0.66(-3.07%) |