Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.53 | 23.79 | 23.31 | 23.51 | 41,210 | -0.28(-1.19%) |
Oct 28, 2022 | 23.85 | 23.90 | 23.66 | 23.80 | 42,315 | -0.29(-1.22%) |
Oct 27, 2022 | 24.03 | 24.18 | 23.96 | 24.09 | 24,375 | +0.14(+0.59%) |
Oct 26, 2022 | 23.53 | 24.00 | 23.53 | 23.95 | 22,316 | +0.54(+2.33%) |
Oct 25, 2022 | 23.24 | 23.52 | 23.23 | 23.40 | 31,181 | +0.20(+0.87%) |
Oct 24, 2022 | 23.10 | 23.41 | 23.09 | 23.20 | 17,359 | +0.21(+0.91%) |
Oct 21, 2022 | 22.90 | 23.09 | 22.75 | 22.99 | 42,466 | -0.03(-0.12%) |
Oct 20, 2022 | 23.38 | 23.50 | 22.94 | 23.02 | 25,362 | -0.05(-0.21%) |
Oct 19, 2022 | 22.89 | 23.23 | 22.84 | 23.07 | 71,503 | +0.06(+0.25%) |
Oct 18, 2022 | 23.26 | 23.29 | 22.84 | 23.01 | 91,491 | -0.39(-1.67%) |
Oct 17, 2022 | 23.66 | 23.68 | 23.34 | 23.40 | 70,833 | -0.05(-0.20%) |
Oct 14, 2022 | 23.76 | 23.79 | 23.36 | 23.45 | 85,543 | -0.57(-2.39%) |
Oct 13, 2022 | 23.46 | 24.09 | 23.42 | 24.02 | 129,234 | +0.52(+2.20%) |
Oct 12, 2022 | 23.68 | 23.68 | 23.33 | 23.51 | 123,301 | -0.06(-0.24%) |
Oct 11, 2022 | 23.72 | 23.93 | 23.52 | 23.57 | 314,588 | -0.43(-1.79%) |
Oct 10, 2022 | 24.56 | 24.74 | 23.98 | 24.00 | 185,259 | -0.52(-2.11%) |
Oct 07, 2022 | 24.08 | 24.67 | 24.03 | 24.51 | 126,569 | +0.50(+2.07%) |
Oct 06, 2022 | 23.65 | 24.02 | 23.62 | 24.02 | 270,292 | +0.32(+1.37%) |
Oct 05, 2022 | 23.31 | 23.72 | 23.06 | 23.69 | 165,186 | +0.64(+2.78%) |
Oct 04, 2022 | 22.92 | 23.15 | 22.75 | 23.05 | 788,938 | +0.73(+3.25%) |
Oct 03, 2022 | 22.40 | 22.46 | 22.10 | 22.32 | 169,419 | +0.69(+3.18%) |
Sep 30, 2022 | 21.69 | 21.97 | 21.53 | 21.63 | 42,829 | -0.38(-1.74%) |
Sep 29, 2022 | 22.06 | 22.24 | 21.94 | 22.02 | 48,806 | -0.21(-0.95%) |
Sep 28, 2022 | 21.63 | 22.28 | 21.62 | 22.23 | 35,589 | +0.74(+3.43%) |
Sep 27, 2022 | 21.45 | 21.78 | 21.33 | 21.49 | 57,941 | +0.36(+1.72%) |
Sep 26, 2022 | 21.63 | 21.83 | 21.10 | 21.13 | 107,761 | -0.59(-2.73%) |
Sep 23, 2022 | 21.76 | 21.77 | 21.52 | 21.72 | 107,261 | -0.93(-4.09%) |
Sep 22, 2022 | 23.07 | 23.18 | 22.59 | 22.65 | 47,423 | +0.01(+0.04%) |
Sep 21, 2022 | 23.10 | 23.10 | 22.47 | 22.64 | 26,417 | -0.11(-0.46%) |
Sep 20, 2022 | 22.85 | 22.87 | 22.57 | 22.74 | 50,193 | -0.22(-0.96%) |
Sep 19, 2022 | 22.19 | 23.01 | 22.19 | 22.96 | 51,693 | +0.16(+0.71%) |
Sep 16, 2022 | 23.08 | 23.08 | 22.70 | 22.80 | 32,254 | -0.14(-0.62%) |
Sep 15, 2022 | 23.14 | 23.16 | 22.75 | 22.94 | 54,072 | -0.87(-3.65%) |
Sep 14, 2022 | 23.79 | 24.02 | 23.72 | 23.81 | 34,639 | +0.12(+0.52%) |
Sep 13, 2022 | 23.53 | 23.81 | 23.23 | 23.69 | 222,963 | -0.05(-0.20%) |
Sep 12, 2022 | 23.84 | 23.97 | 23.69 | 23.74 | 280,714 | +0.34(+1.47%) |
Sep 09, 2022 | 23.09 | 23.44 | 23.09 | 23.39 | 28,045 | +0.77(+3.38%) |
Sep 08, 2022 | 22.67 | 22.85 | 22.47 | 22.63 | 211,427 | +0.11(+0.51%) |
Sep 07, 2022 | 22.93 | 23.05 | 22.51 | 22.51 | 124,167 | -0.94(-3.99%) |
Sep 06, 2022 | 23.78 | 23.86 | 23.42 | 23.45 | 35,402 | -0.21(-0.89%) |
Sep 02, 2022 | 23.95 | 23.99 | 23.63 | 23.66 | 699,078 | +0.19(+0.81%) |
Sep 01, 2022 | 23.64 | 23.82 | 23.39 | 23.47 | 157,423 | -0.52(-2.15%) |
Aug 31, 2022 | 24.26 | 24.49 | 23.99 | 23.99 | 150,137 | -0.78(-3.17%) |
Aug 30, 2022 | 25.08 | 25.09 | 24.45 | 24.77 | 718,636 | -0.81(-3.18%) |
Aug 29, 2022 | 25.21 | 25.64 | 25.08 | 25.58 | 368,039 | +0.53(+2.10%) |
Aug 26, 2022 | 24.96 | 25.14 | 24.77 | 25.06 | 67,043 | -0.04(-0.15%) |
Aug 25, 2022 | 25.58 | 25.61 | 24.97 | 25.10 | 85,246 | -0.43(-1.69%) |
Aug 24, 2022 | 25.23 | 25.53 | 25.05 | 25.53 | 91,028 | +0.36(+1.44%) |
Aug 23, 2022 | 24.95 | 25.30 | 24.95 | 25.16 | 122,710 | +0.41(+1.66%) |
Aug 22, 2022 | 24.23 | 24.75 | 24.04 | 24.75 | 108,939 | +0.30(+1.21%) |
Aug 19, 2022 | 24.38 | 24.78 | 24.35 | 24.45 | 29,284 | +0.00(+0.00%) |
Aug 18, 2022 | 24.18 | 24.60 | 24.16 | 24.45 | 133,916 | +0.61(+2.57%) |
Aug 17, 2022 | 23.70 | 24.03 | 23.60 | 23.84 | 46,939 | +0.19(+0.81%) |
Aug 16, 2022 | 23.96 | 24.16 | 23.53 | 23.65 | 87,039 | -0.16(-0.68%) |
Aug 15, 2022 | 23.38 | 23.91 | 23.30 | 23.81 | 82,604 | -0.43(-1.77%) |
Aug 12, 2022 | 24.22 | 24.32 | 23.95 | 24.24 | 354,765 | -0.14(-0.59%) |
Aug 11, 2022 | 24.14 | 24.48 | 23.85 | 24.39 | 136,122 | +0.66(+2.78%) |
Aug 10, 2022 | 23.34 | 23.88 | 22.93 | 23.73 | 396,049 | +0.36(+1.55%) |
Aug 09, 2022 | 23.45 | 23.65 | 23.19 | 23.36 | 731,628 | +0.22(+0.95%) |
Aug 08, 2022 | 22.76 | 23.16 | 22.71 | 23.15 | 1,120,572 | +0.42(+1.85%) |
Aug 05, 2022 | 22.53 | 23.23 | 22.53 | 22.72 | 97,009 | -0.15(-0.67%) |
Aug 04, 2022 | 23.25 | 23.44 | 22.74 | 22.88 | 252,308 | -0.59(-2.53%) |
Aug 03, 2022 | 24.10 | 24.19 | 23.40 | 23.47 | 444,025 | -0.38(-1.60%) |
Aug 02, 2022 | 24.00 | 24.24 | 23.80 | 23.85 | 45,885 | +0.03(+0.12%) |