Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.14 | 23.29 | 23.08 | 23.22 | 117,652 | +0.10(+0.42%) |
Oct 28, 2022 | 22.88 | 23.23 | 22.76 | 23.12 | 17,597 | +0.44(+1.93%) |
Oct 27, 2022 | 22.47 | 22.86 | 22.47 | 22.68 | 47,052 | +0.12(+0.54%) |
Oct 26, 2022 | 22.60 | 22.71 | 22.44 | 22.56 | 14,033 | +0.11(+0.49%) |
Oct 25, 2022 | 21.76 | 22.51 | 21.76 | 22.45 | 11,752 | +0.60(+2.73%) |
Oct 24, 2022 | 21.94 | 21.94 | 21.70 | 21.85 | 20,946 | +0.16(+0.75%) |
Oct 21, 2022 | 21.55 | 21.73 | 21.27 | 21.69 | 17,516 | +0.21(+0.96%) |
Oct 20, 2022 | 21.73 | 21.74 | 21.39 | 21.48 | 444,934 | -0.01(-0.03%) |
Oct 19, 2022 | 21.67 | 21.76 | 21.37 | 21.49 | 10,980 | -0.52(-2.38%) |
Oct 18, 2022 | 22.16 | 22.16 | 21.72 | 22.02 | 59,874 | +0.39(+1.79%) |
Oct 17, 2022 | 21.30 | 21.81 | 21.30 | 21.63 | 62,036 | +0.46(+2.17%) |
Oct 14, 2022 | 21.93 | 21.93 | 21.17 | 21.17 | 4,321 | -0.51(-2.34%) |
Oct 13, 2022 | 21.11 | 21.71 | 21.03 | 21.68 | 12,762 | +0.20(+0.91%) |
Oct 12, 2022 | 21.31 | 21.57 | 21.23 | 21.48 | 12,836 | +0.01(+0.05%) |
Oct 11, 2022 | 21.20 | 21.49 | 21.09 | 21.47 | 44,352 | +0.30(+1.44%) |
Oct 10, 2022 | 21.35 | 21.55 | 21.17 | 21.17 | 51,871 | -0.17(-0.78%) |
Oct 07, 2022 | 21.32 | 21.52 | 21.23 | 21.33 | 8,553 | -0.26(-1.21%) |
Oct 06, 2022 | 21.89 | 21.89 | 21.50 | 21.60 | 26,754 | -0.42(-1.91%) |
Oct 05, 2022 | 22.11 | 22.11 | 21.71 | 22.02 | 8,262 | -0.17(-0.75%) |
Oct 04, 2022 | 22.30 | 22.33 | 22.10 | 22.18 | 46,040 | +0.37(+1.71%) |
Oct 03, 2022 | 21.41 | 21.91 | 21.41 | 21.81 | 18,815 | +0.36(+1.69%) |
Sep 30, 2022 | 21.06 | 21.60 | 21.06 | 21.45 | 32,678 | +0.38(+1.80%) |
Sep 29, 2022 | 21.65 | 21.65 | 20.94 | 21.07 | 23,756 | -0.91(-4.15%) |
Sep 28, 2022 | 21.85 | 22.05 | 21.59 | 21.98 | 15,793 | +0.42(+1.95%) |
Sep 27, 2022 | 22.11 | 22.11 | 21.56 | 21.56 | 11,019 | -0.37(-1.70%) |
Sep 26, 2022 | 22.29 | 22.29 | 21.73 | 21.93 | 12,337 | -0.58(-2.58%) |
Sep 23, 2022 | 22.80 | 22.81 | 22.35 | 22.51 | 24,177 | -0.40(-1.73%) |
Sep 22, 2022 | 23.11 | 23.14 | 22.80 | 22.91 | 6,956 | -0.37(-1.59%) |
Sep 21, 2022 | 23.54 | 23.84 | 23.28 | 23.28 | 27,479 | -0.24(-1.01%) |
Sep 20, 2022 | 23.63 | 23.63 | 23.41 | 23.52 | 8,085 | -0.41(-1.70%) |
Sep 19, 2022 | 23.60 | 23.92 | 23.60 | 23.92 | 22,943 | +0.12(+0.49%) |
Sep 16, 2022 | 23.44 | 23.81 | 23.44 | 23.81 | 18,362 | +0.15(+0.62%) |
Sep 15, 2022 | 23.83 | 23.90 | 23.64 | 23.66 | 3,578 | +0.30(+1.27%) |
Sep 14, 2022 | 23.49 | 23.54 | 23.23 | 23.36 | 7,655 | -0.23(-0.97%) |
Sep 13, 2022 | 23.98 | 23.98 | 23.55 | 23.59 | 20,616 | -0.78(-3.19%) |
Sep 12, 2022 | 24.07 | 24.41 | 24.07 | 24.37 | 9,582 | +0.39(+1.61%) |
Sep 09, 2022 | 23.82 | 24.05 | 23.82 | 23.99 | 9,063 | +0.27(+1.13%) |
Sep 08, 2022 | 23.74 | 23.88 | 23.60 | 23.72 | 25,919 | -0.19(-0.78%) |
Sep 07, 2022 | 23.66 | 23.90 | 23.62 | 23.90 | 9,685 | +0.42(+1.81%) |
Sep 06, 2022 | 23.44 | 23.57 | 23.38 | 23.48 | 21,587 | +0.02(+0.10%) |
Sep 02, 2022 | 23.80 | 23.92 | 23.45 | 23.46 | 16,748 | -0.19(-0.81%) |
Sep 01, 2022 | 23.60 | 23.65 | 23.41 | 23.65 | 7,769 | -0.19(-0.80%) |
Aug 31, 2022 | 24.14 | 24.17 | 23.84 | 23.84 | 4,743 | -0.10(-0.43%) |
Aug 30, 2022 | 24.47 | 24.47 | 23.93 | 23.94 | 17,734 | -0.51(-2.10%) |
Aug 29, 2022 | 24.39 | 24.54 | 24.30 | 24.46 | 9,952 | +0.06(+0.26%) |
Aug 26, 2022 | 24.76 | 24.76 | 24.39 | 24.39 | 7,607 | -0.50(-2.00%) |
Aug 25, 2022 | 24.86 | 24.95 | 24.78 | 24.89 | 11,710 | +0.22(+0.91%) |
Aug 24, 2022 | 24.65 | 24.84 | 24.60 | 24.67 | 37,644 | +0.03(+0.12%) |
Aug 23, 2022 | 24.77 | 24.77 | 24.58 | 24.64 | 2,826 | -0.18(-0.71%) |
Aug 22, 2022 | 25.08 | 25.08 | 24.81 | 24.81 | 2,310 | -0.47(-1.87%) |
Aug 19, 2022 | 25.23 | 25.29 | 25.22 | 25.28 | 4,087 | -0.22(-0.85%) |
Aug 18, 2022 | 25.59 | 25.66 | 25.37 | 25.50 | 12,780 | -0.09(-0.37%) |
Aug 17, 2022 | 25.50 | 25.76 | 25.49 | 25.60 | 16,034 | -0.38(-1.45%) |
Aug 16, 2022 | 25.93 | 26.08 | 25.88 | 25.97 | 14,050 | -0.08(-0.32%) |
Aug 15, 2022 | 25.74 | 26.10 | 25.74 | 26.06 | 8,769 | +0.13(+0.49%) |
Aug 12, 2022 | 25.82 | 26.01 | 25.78 | 25.93 | 9,510 | +0.34(+1.34%) |
Aug 11, 2022 | 25.56 | 25.74 | 25.48 | 25.59 | 12,955 | +0.01(+0.04%) |
Aug 10, 2022 | 25.51 | 25.58 | 25.43 | 25.58 | 3,900 | +0.34(+1.36%) |
Aug 09, 2022 | 25.07 | 25.23 | 25.07 | 25.23 | 2,900 | +0.05(+0.20%) |
Aug 08, 2022 | 25.19 | 25.35 | 25.11 | 25.18 | 3,028 | +0.23(+0.92%) |
Aug 05, 2022 | 24.87 | 24.95 | 24.66 | 24.95 | 2,245 | +0.05(+0.20%) |
Aug 04, 2022 | 25.08 | 25.17 | 24.83 | 24.90 | 10,472 | -0.26(-1.04%) |
Aug 03, 2022 | 25.45 | 25.53 | 25.12 | 25.17 | 6,429 | -0.13(-0.53%) |
Aug 02, 2022 | 25.35 | 25.50 | 25.30 | 25.30 | 9,884 | -0.24(-0.94%) |