Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.68 | 25.07 | 24.58 | 24.68 | 86,864 | -0.17(-0.68%) |
Oct 28, 2022 | 24.05 | 25.00 | 24.00 | 24.85 | 68,446 | +0.73(+3.03%) |
Oct 27, 2022 | 23.99 | 24.60 | 23.91 | 24.12 | 63,179 | +0.17(+0.70%) |
Oct 26, 2022 | 24.07 | 24.56 | 23.52 | 23.95 | 63,043 | +0.15(+0.62%) |
Oct 25, 2022 | 23.59 | 24.10 | 23.35 | 23.80 | 74,212 | +0.40(+1.69%) |
Oct 24, 2022 | 23.11 | 23.66 | 22.91 | 23.41 | 58,388 | +0.38(+1.63%) |
Oct 21, 2022 | 22.49 | 23.21 | 22.45 | 23.03 | 63,921 | +0.80(+3.60%) |
Oct 20, 2022 | 22.25 | 22.72 | 22.02 | 22.23 | 70,829 | -0.18(-0.79%) |
Oct 19, 2022 | 22.61 | 22.74 | 22.26 | 22.41 | 56,046 | -0.41(-1.78%) |
Oct 18, 2022 | 22.97 | 23.12 | 22.62 | 22.82 | 50,968 | +0.41(+1.81%) |
Oct 17, 2022 | 22.52 | 23.08 | 22.19 | 22.41 | 76,716 | +0.64(+2.95%) |
Oct 14, 2022 | 22.12 | 22.12 | 21.53 | 21.77 | 71,436 | -0.29(-1.30%) |
Oct 13, 2022 | 21.03 | 22.26 | 20.80 | 22.05 | 91,732 | +0.44(+2.01%) |
Oct 12, 2022 | 21.94 | 22.17 | 21.59 | 21.62 | 65,765 | -0.41(-1.84%) |
Oct 11, 2022 | 22.14 | 22.44 | 21.77 | 22.02 | 97,047 | -0.17(-0.76%) |
Oct 10, 2022 | 21.98 | 22.30 | 21.57 | 22.19 | 76,405 | +0.76(+3.55%) |
Oct 07, 2022 | 21.74 | 21.86 | 21.28 | 21.43 | 73,923 | -0.46(-2.12%) |
Oct 06, 2022 | 22.07 | 22.45 | 21.80 | 21.90 | 67,142 | -0.44(-1.95%) |
Oct 05, 2022 | 21.77 | 22.37 | 21.77 | 22.33 | 95,420 | +0.17(+0.76%) |
Oct 04, 2022 | 21.66 | 22.25 | 21.66 | 22.16 | 86,929 | +0.86(+4.04%) |
Oct 03, 2022 | 20.86 | 21.60 | 20.64 | 21.30 | 100,218 | +0.75(+3.66%) |
Sep 30, 2022 | 20.57 | 20.89 | 20.29 | 20.55 | 114,244 | +0.02(+0.10%) |
Sep 29, 2022 | 20.45 | 20.77 | 20.02 | 20.53 | 94,953 | -0.26(-1.24%) |
Sep 28, 2022 | 20.09 | 21.00 | 20.09 | 20.79 | 82,282 | +0.60(+2.99%) |
Sep 27, 2022 | 20.39 | 20.60 | 19.89 | 20.18 | 98,770 | -0.04(-0.20%) |
Sep 26, 2022 | 20.68 | 21.29 | 20.11 | 20.22 | 118,325 | -0.67(-3.22%) |
Sep 23, 2022 | 20.87 | 21.16 | 20.24 | 20.90 | 216,305 | -0.13(-0.61%) |
Sep 22, 2022 | 21.02 | 21.22 | 20.72 | 21.03 | 89,532 | -0.20(-0.93%) |
Sep 21, 2022 | 21.78 | 21.97 | 21.22 | 21.22 | 77,654 | -0.23(-1.06%) |
Sep 20, 2022 | 21.55 | 21.71 | 21.24 | 21.45 | 121,587 | -0.37(-1.68%) |
Sep 19, 2022 | 21.36 | 21.92 | 21.33 | 21.82 | 145,034 | +0.33(+1.52%) |
Sep 16, 2022 | 21.76 | 21.92 | 21.23 | 21.49 | 348,578 | -0.47(-2.16%) |
Sep 15, 2022 | 21.57 | 22.26 | 21.51 | 21.97 | 98,414 | +0.00(+0.00%) |
Sep 14, 2022 | 22.00 | 22.26 | 21.55 | 21.97 | 91,837 | -0.23(-1.03%) |
Sep 13, 2022 | 22.78 | 22.88 | 22.01 | 22.19 | 103,856 | -1.28(-5.44%) |
Sep 12, 2022 | 23.20 | 23.51 | 23.04 | 23.47 | 60,088 | +0.61(+2.68%) |
Sep 09, 2022 | 22.78 | 23.00 | 22.66 | 22.86 | 52,631 | +0.44(+1.94%) |
Sep 08, 2022 | 21.74 | 22.51 | 21.65 | 22.42 | 80,902 | +0.35(+1.57%) |
Sep 07, 2022 | 21.76 | 22.16 | 21.45 | 22.07 | 143,169 | +0.14(+0.63%) |
Sep 06, 2022 | 22.50 | 22.58 | 21.62 | 21.94 | 97,573 | -0.38(-1.68%) |
Sep 02, 2022 | 22.62 | 22.67 | 22.04 | 22.31 | 111,228 | +0.12(+0.53%) |
Sep 01, 2022 | 22.26 | 22.33 | 21.87 | 22.19 | 81,581 | -0.39(-1.71%) |
Aug 31, 2022 | 23.33 | 23.33 | 22.56 | 22.58 | 71,475 | -0.84(-3.59%) |
Aug 30, 2022 | 23.99 | 23.99 | 23.37 | 23.42 | 82,101 | -0.69(-2.87%) |
Aug 29, 2022 | 23.76 | 24.34 | 23.25 | 24.11 | 42,592 | -0.07(-0.29%) |
Aug 26, 2022 | 25.38 | 25.51 | 24.12 | 24.18 | 44,316 | -1.33(-5.20%) |
Aug 25, 2022 | 24.79 | 25.59 | 24.62 | 25.51 | 79,813 | +0.85(+3.45%) |
Aug 24, 2022 | 24.67 | 24.94 | 24.43 | 24.66 | 61,071 | +0.08(+0.32%) |
Aug 23, 2022 | 24.15 | 24.98 | 24.15 | 24.58 | 66,074 | +0.33(+1.34%) |
Aug 22, 2022 | 24.37 | 24.51 | 24.07 | 24.25 | 59,639 | -0.55(-2.23%) |
Aug 19, 2022 | 25.87 | 25.87 | 24.60 | 24.80 | 107,920 | -1.31(-5.03%) |
Aug 18, 2022 | 25.32 | 26.22 | 25.14 | 26.12 | 94,601 | +0.64(+2.52%) |
Aug 17, 2022 | 25.50 | 25.77 | 25.23 | 25.47 | 79,560 | -0.40(-1.56%) |
Aug 16, 2022 | 25.34 | 26.02 | 25.31 | 25.88 | 108,698 | +0.41(+1.63%) |
Aug 15, 2022 | 25.37 | 25.73 | 25.32 | 25.46 | 359,204 | -0.40(-1.56%) |
Aug 12, 2022 | 25.49 | 26.18 | 25.28 | 25.87 | 98,740 | +0.57(+2.26%) |
Aug 11, 2022 | 25.21 | 25.53 | 24.95 | 25.30 | 136,238 | +0.55(+2.23%) |
Aug 10, 2022 | 24.52 | 25.09 | 24.51 | 24.74 | 86,329 | +0.71(+2.96%) |
Aug 09, 2022 | 24.01 | 24.38 | 23.74 | 24.03 | 86,652 | -0.12(-0.49%) |
Aug 08, 2022 | 23.42 | 24.26 | 23.42 | 24.15 | 111,336 | +0.70(+2.99%) |
Aug 05, 2022 | 22.76 | 23.52 | 22.75 | 23.45 | 70,413 | +0.42(+1.84%) |
Aug 04, 2022 | 22.60 | 23.86 | 20.66 | 23.03 | 97,078 | -0.82(-3.44%) |
Aug 03, 2022 | 23.80 | 24.09 | 23.32 | 23.85 | 58,203 | +0.30(+1.26%) |
Aug 02, 2022 | 23.38 | 23.85 | 23.06 | 23.55 | 235,712 | +0.07(+0.29%) |