Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.02 | 22.17 | 22.00 | 22.07 | 653,036 | -0.12(-0.53%) |
Oct 28, 2022 | 21.76 | 22.19 | 21.70 | 22.19 | 965,494 | +0.52(+2.38%) |
Oct 27, 2022 | 21.89 | 21.99 | 21.65 | 21.67 | 752,270 | -0.08(-0.36%) |
Oct 26, 2022 | 21.68 | 22.00 | 21.64 | 21.75 | 724,992 | +0.04(+0.18%) |
Oct 25, 2022 | 21.54 | 21.72 | 21.50 | 21.71 | 523,514 | +0.20(+0.95%) |
Oct 24, 2022 | 21.44 | 21.59 | 21.29 | 21.51 | 803,860 | +0.22(+1.05%) |
Oct 21, 2022 | 20.80 | 21.32 | 20.72 | 21.28 | 751,423 | +0.49(+2.34%) |
Oct 20, 2022 | 20.99 | 21.15 | 20.74 | 20.80 | 886,828 | -0.20(-0.97%) |
Oct 19, 2022 | 21.02 | 21.12 | 20.82 | 21.00 | 589,561 | -0.07(-0.32%) |
Oct 18, 2022 | 21.23 | 21.23 | 20.87 | 21.07 | 700,466 | +0.23(+1.12%) |
Oct 17, 2022 | 20.76 | 20.91 | 20.72 | 20.84 | 580,483 | +0.46(+2.24%) |
Oct 14, 2022 | 20.92 | 21.00 | 20.35 | 20.38 | 1,843,111 | -0.41(-1.97%) |
Oct 13, 2022 | 19.92 | 20.87 | 19.86 | 20.79 | 889,113 | +0.54(+2.64%) |
Oct 12, 2022 | 20.35 | 20.40 | 20.22 | 20.25 | 623,137 | -0.07(-0.34%) |
Oct 11, 2022 | 20.30 | 20.58 | 20.19 | 20.32 | 607,223 | -0.06(-0.29%) |
Oct 10, 2022 | 20.63 | 20.65 | 20.26 | 20.38 | 470,221 | -0.17(-0.81%) |
Oct 07, 2022 | 20.81 | 20.82 | 20.45 | 20.55 | 767,828 | -0.41(-1.95%) |
Oct 06, 2022 | 21.10 | 21.19 | 20.91 | 20.95 | 680,530 | -0.18(-0.87%) |
Oct 05, 2022 | 20.99 | 21.29 | 20.87 | 21.14 | 737,858 | -0.08(-0.37%) |
Oct 04, 2022 | 20.85 | 21.22 | 20.80 | 21.22 | 944,942 | +0.71(+3.46%) |
Oct 03, 2022 | 20.19 | 20.61 | 20.12 | 20.51 | 1,735,276 | +0.63(+3.18%) |
Sep 30, 2022 | 20.34 | 20.34 | 19.87 | 19.87 | 884,540 | -0.32(-1.59%) |
Sep 29, 2022 | 20.45 | 20.45 | 20.04 | 20.19 | 375,020 | -0.38(-1.86%) |
Sep 28, 2022 | 20.31 | 20.67 | 20.18 | 20.58 | 813,926 | +0.34(+1.68%) |
Sep 27, 2022 | 20.58 | 20.59 | 20.11 | 20.24 | 1,063,668 | -0.10(-0.48%) |
Sep 26, 2022 | 20.55 | 20.67 | 20.25 | 20.34 | 672,579 | -0.29(-1.41%) |
Sep 23, 2022 | 20.90 | 20.90 | 20.37 | 20.63 | 1,251,797 | -0.45(-2.11%) |
Sep 22, 2022 | 21.22 | 21.25 | 21.06 | 21.07 | 606,244 | -0.14(-0.64%) |
Sep 21, 2022 | 21.68 | 21.78 | 21.21 | 21.21 | 535,583 | -0.31(-1.44%) |
Sep 20, 2022 | 21.61 | 21.61 | 21.39 | 21.52 | 583,308 | -0.24(-1.11%) |
Sep 19, 2022 | 21.43 | 21.77 | 21.43 | 21.76 | 510,981 | +0.13(+0.58%) |
Sep 16, 2022 | 21.65 | 21.65 | 21.45 | 21.63 | 366,600 | -0.15(-0.71%) |
Sep 15, 2022 | 21.91 | 22.05 | 21.72 | 21.79 | 483,905 | -0.21(-0.97%) |
Sep 14, 2022 | 21.97 | 22.06 | 21.82 | 22.00 | 354,358 | +0.14(+0.62%) |
Sep 13, 2022 | 22.37 | 22.41 | 21.82 | 21.87 | 564,695 | -0.91(-4.00%) |
Sep 12, 2022 | 22.65 | 22.81 | 22.62 | 22.78 | 285,652 | +0.26(+1.16%) |
Sep 09, 2022 | 22.32 | 22.55 | 22.31 | 22.52 | 341,880 | +0.35(+1.60%) |
Sep 08, 2022 | 21.98 | 22.19 | 21.90 | 22.16 | 409,573 | +0.10(+0.46%) |
Sep 07, 2022 | 21.74 | 22.09 | 21.69 | 22.06 | 424,581 | +0.30(+1.38%) |
Sep 06, 2022 | 21.94 | 21.96 | 21.70 | 21.76 | 293,921 | -0.12(-0.53%) |
Sep 02, 2022 | 22.32 | 22.35 | 21.80 | 21.88 | 282,159 | -0.16(-0.73%) |
Sep 01, 2022 | 21.90 | 22.04 | 21.75 | 22.04 | 352,893 | +0.02(+0.11%) |
Aug 31, 2022 | 22.21 | 22.24 | 22.00 | 22.01 | 423,665 | -0.09(-0.39%) |
Aug 30, 2022 | 22.47 | 22.47 | 22.03 | 22.10 | 438,812 | -0.30(-1.34%) |
Aug 29, 2022 | 22.37 | 22.54 | 22.30 | 22.40 | 755,300 | -0.08(-0.34%) |
Aug 26, 2022 | 23.16 | 23.16 | 22.48 | 22.48 | 421,071 | -0.63(-2.73%) |
Aug 25, 2022 | 22.90 | 23.11 | 22.84 | 23.11 | 438,976 | +0.30(+1.32%) |
Aug 24, 2022 | 22.74 | 22.84 | 22.69 | 22.81 | 460,192 | +0.07(+0.30%) |
Aug 23, 2022 | 22.79 | 22.87 | 22.71 | 22.74 | 296,511 | -0.01(-0.04%) |
Aug 22, 2022 | 22.93 | 22.96 | 22.70 | 22.75 | 476,930 | -0.47(-2.04%) |
Aug 19, 2022 | 23.34 | 23.34 | 23.18 | 23.22 | 792,609 | -0.22(-0.95%) |
Aug 18, 2022 | 23.43 | 23.47 | 23.36 | 23.45 | 222,910 | +0.07(+0.31%) |
Aug 17, 2022 | 23.40 | 23.50 | 23.27 | 23.37 | 370,507 | -0.16(-0.68%) |
Aug 16, 2022 | 23.47 | 23.58 | 23.43 | 23.53 | 466,256 | +0.04(+0.16%) |
Aug 15, 2022 | 23.36 | 23.50 | 23.25 | 23.49 | 376,845 | +0.08(+0.33%) |
Aug 12, 2022 | 23.24 | 23.44 | 23.14 | 23.42 | 374,557 | +0.31(+1.34%) |
Aug 11, 2022 | 23.18 | 23.29 | 23.09 | 23.11 | 415,862 | +0.11(+0.46%) |
Aug 10, 2022 | 22.93 | 23.01 | 22.81 | 23.00 | 566,894 | +0.44(+1.93%) |
Aug 09, 2022 | 22.65 | 22.65 | 22.53 | 22.56 | 278,973 | -0.06(-0.26%) |
Aug 08, 2022 | 22.77 | 22.82 | 22.57 | 22.62 | 313,064 | +0.01(+0.04%) |
Aug 05, 2022 | 22.43 | 22.62 | 22.38 | 22.61 | 364,154 | +0.03(+0.13%) |
Aug 04, 2022 | 22.72 | 22.72 | 22.56 | 22.58 | 344,648 | -0.14(-0.60%) |
Aug 03, 2022 | 22.62 | 22.78 | 22.54 | 22.72 | 354,788 | +0.24(+1.08%) |
Aug 02, 2022 | 22.56 | 22.71 | 22.43 | 22.48 | 256,728 | -0.09(-0.39%) |