Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.46 | 23.66 | 23.40 | 23.64 | 353,633 | -0.25(-1.05%) |
Oct 28, 2022 | 23.58 | 23.89 | 23.48 | 23.89 | 302,645 | +0.36(+1.51%) |
Oct 27, 2022 | 23.65 | 23.86 | 23.52 | 23.54 | 198,568 | -0.11(-0.49%) |
Oct 26, 2022 | 23.73 | 23.89 | 23.65 | 23.65 | 159,163 | -0.04(-0.17%) |
Oct 25, 2022 | 23.17 | 23.74 | 23.15 | 23.69 | 396,693 | +0.33(+1.41%) |
Oct 24, 2022 | 23.19 | 23.46 | 23.18 | 23.36 | 655,152 | +0.20(+0.86%) |
Oct 21, 2022 | 22.28 | 23.22 | 22.28 | 23.16 | 319,926 | +0.54(+2.39%) |
Oct 20, 2022 | 22.68 | 22.93 | 22.42 | 22.62 | 539,597 | +0.24(+1.07%) |
Oct 19, 2022 | 22.59 | 22.64 | 22.23 | 22.38 | 249,786 | -0.50(-2.19%) |
Oct 18, 2022 | 23.08 | 23.09 | 22.60 | 22.88 | 368,566 | +0.61(+2.74%) |
Oct 17, 2022 | 22.11 | 22.43 | 22.11 | 22.27 | 622,134 | +0.94(+4.41%) |
Oct 14, 2022 | 21.75 | 21.90 | 21.33 | 21.33 | 1,982,496 | -0.11(-0.51%) |
Oct 13, 2022 | 20.36 | 21.59 | 20.25 | 21.44 | 2,455,764 | +1.04(+5.10%) |
Oct 12, 2022 | 20.27 | 20.63 | 20.19 | 20.40 | 211,384 | -0.06(-0.29%) |
Oct 11, 2022 | 20.78 | 20.94 | 20.37 | 20.46 | 433,647 | -0.77(-3.63%) |
Oct 10, 2022 | 21.29 | 21.44 | 21.04 | 21.23 | 410,534 | +0.07(+0.33%) |
Oct 07, 2022 | 21.39 | 21.43 | 20.96 | 21.16 | 405,758 | -0.10(-0.47%) |
Oct 06, 2022 | 21.43 | 21.54 | 21.22 | 21.26 | 235,865 | -0.61(-2.79%) |
Oct 05, 2022 | 21.80 | 21.99 | 21.54 | 21.87 | 262,869 | -0.85(-3.74%) |
Oct 04, 2022 | 22.25 | 22.73 | 22.20 | 22.72 | 521,553 | +1.27(+5.92%) |
Oct 03, 2022 | 21.34 | 21.68 | 21.20 | 21.45 | 498,119 | +0.33(+1.56%) |
Sep 30, 2022 | 20.95 | 21.34 | 20.95 | 21.12 | 690,867 | +0.28(+1.34%) |
Sep 29, 2022 | 20.74 | 20.98 | 20.48 | 20.84 | 1,015,895 | -0.59(-2.75%) |
Sep 28, 2022 | 20.82 | 21.46 | 20.72 | 21.43 | 584,164 | -0.19(-0.88%) |
Sep 27, 2022 | 21.98 | 22.07 | 21.43 | 21.62 | 512,146 | -0.67(-3.01%) |
Sep 26, 2022 | 22.50 | 22.64 | 22.05 | 22.29 | 727,714 | -0.46(-2.02%) |
Sep 23, 2022 | 23.02 | 23.02 | 22.56 | 22.75 | 353,661 | -1.04(-4.37%) |
Sep 22, 2022 | 23.94 | 23.97 | 23.57 | 23.79 | 270,332 | +0.50(+2.15%) |
Sep 21, 2022 | 23.70 | 24.08 | 23.27 | 23.29 | 247,642 | -0.81(-3.36%) |
Sep 20, 2022 | 24.35 | 24.41 | 23.87 | 24.10 | 453,636 | -0.74(-2.98%) |
Sep 19, 2022 | 24.35 | 24.96 | 24.35 | 24.84 | 190,901 | -0.04(-0.16%) |
Sep 16, 2022 | 24.48 | 24.88 | 24.48 | 24.88 | 326,946 | -0.34(-1.35%) |
Sep 15, 2022 | 24.80 | 25.38 | 24.75 | 25.22 | 299,679 | +0.14(+0.56%) |
Sep 14, 2022 | 24.83 | 25.29 | 24.83 | 25.08 | 369,084 | +0.17(+0.68%) |
Sep 13, 2022 | 25.07 | 25.42 | 24.84 | 24.91 | 347,728 | -0.63(-2.47%) |
Sep 12, 2022 | 25.38 | 25.64 | 25.34 | 25.54 | 308,170 | +0.94(+3.82%) |
Sep 09, 2022 | 24.61 | 24.69 | 24.41 | 24.60 | 320,466 | +0.91(+3.84%) |
Sep 08, 2022 | 23.31 | 23.82 | 23.20 | 23.69 | 1,083,830 | +0.16(+0.68%) |
Sep 07, 2022 | 22.72 | 23.58 | 22.71 | 23.53 | 1,384,180 | +0.69(+3.02%) |
Sep 06, 2022 | 23.23 | 23.27 | 22.78 | 22.84 | 642,905 | -0.23(-1.00%) |
Sep 02, 2022 | 23.62 | 23.94 | 22.91 | 23.07 | 1,645,305 | -0.17(-0.73%) |
Sep 01, 2022 | 23.04 | 23.39 | 22.56 | 23.24 | 1,041,011 | +0.02(+0.09%) |
Aug 31, 2022 | 23.41 | 23.55 | 23.22 | 23.22 | 788,697 | -0.08(-0.34%) |
Aug 30, 2022 | 23.49 | 23.51 | 23.10 | 23.30 | 1,068,899 | +0.26(+1.13%) |
Aug 29, 2022 | 22.87 | 23.13 | 22.67 | 23.04 | 2,011,397 | +0.31(+1.36%) |
Aug 26, 2022 | 23.63 | 23.64 | 22.73 | 22.73 | 897,277 | -0.81(-3.44%) |
Aug 25, 2022 | 23.16 | 23.54 | 23.12 | 23.54 | 326,813 | +0.24(+1.05%) |
Aug 24, 2022 | 23.11 | 23.40 | 22.97 | 23.30 | 266,735 | -0.02(-0.09%) |
Aug 23, 2022 | 23.42 | 23.52 | 23.20 | 23.32 | 312,971 | +0.14(+0.63%) |
Aug 22, 2022 | 23.13 | 23.19 | 22.86 | 23.17 | 635,196 | -0.81(-3.38%) |
Aug 19, 2022 | 24.05 | 24.10 | 23.88 | 23.98 | 352,790 | -0.91(-3.66%) |
Aug 18, 2022 | 24.98 | 25.00 | 24.82 | 24.89 | 561,740 | -0.49(-1.93%) |
Aug 17, 2022 | 25.11 | 25.50 | 25.09 | 25.38 | 237,422 | -0.30(-1.17%) |
Aug 16, 2022 | 25.49 | 25.74 | 25.46 | 25.68 | 331,395 | -0.08(-0.31%) |
Aug 15, 2022 | 25.46 | 25.76 | 25.31 | 25.76 | 630,760 | -0.39(-1.49%) |
Aug 12, 2022 | 25.97 | 26.15 | 25.84 | 26.15 | 277,576 | +0.53(+2.07%) |
Aug 11, 2022 | 25.74 | 25.82 | 25.55 | 25.62 | 383,971 | +0.02(+0.08%) |
Aug 10, 2022 | 25.31 | 25.67 | 25.29 | 25.60 | 341,059 | +0.73(+2.94%) |
Aug 09, 2022 | 24.91 | 24.98 | 24.78 | 24.87 | 341,955 | +0.11(+0.44%) |
Aug 08, 2022 | 24.86 | 25.06 | 24.66 | 24.76 | 309,855 | -0.39(-1.57%) |
Aug 05, 2022 | 24.64 | 25.22 | 24.61 | 25.16 | 393,862 | +0.34(+1.35%) |
Aug 04, 2022 | 24.53 | 24.87 | 24.48 | 24.82 | 212,320 | +0.61(+2.52%) |
Aug 03, 2022 | 23.98 | 24.25 | 23.84 | 24.21 | 601,590 | +0.65(+2.76%) |
Aug 02, 2022 | 23.66 | 23.83 | 23.46 | 23.56 | 501,546 | +0.03(+0.12%) |