Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.05 | 23.06 | 22.76 | 22.86 | 117,795 | -0.31(-1.34%) |
Oct 28, 2022 | 22.68 | 23.20 | 22.55 | 23.17 | 82,500 | +0.17(+0.76%) |
Oct 27, 2022 | 23.26 | 23.50 | 23.00 | 23.00 | 109,080 | -0.58(-2.47%) |
Oct 26, 2022 | 23.59 | 24.24 | 23.58 | 23.58 | 122,620 | -0.55(-2.26%) |
Oct 25, 2022 | 23.51 | 24.15 | 23.51 | 24.12 | 123,645 | +0.76(+3.24%) |
Oct 24, 2022 | 23.36 | 23.45 | 22.80 | 23.37 | 192,835 | -0.18(-0.76%) |
Oct 21, 2022 | 22.91 | 23.57 | 22.90 | 23.55 | 301,900 | +0.33(+1.43%) |
Oct 20, 2022 | 23.17 | 23.76 | 23.17 | 23.22 | 93,240 | +0.06(+0.24%) |
Oct 19, 2022 | 23.28 | 23.45 | 23.05 | 23.16 | 138,405 | -0.17(-0.71%) |
Oct 18, 2022 | 23.80 | 23.80 | 23.09 | 23.33 | 142,850 | +0.28(+1.22%) |
Oct 17, 2022 | 22.64 | 23.15 | 22.64 | 23.04 | 156,295 | +0.98(+4.42%) |
Oct 14, 2022 | 22.95 | 23.00 | 22.01 | 22.07 | 246,290 | -0.64(-2.80%) |
Oct 13, 2022 | 21.63 | 22.81 | 21.49 | 22.70 | 376,370 | +0.26(+1.15%) |
Oct 12, 2022 | 22.29 | 22.55 | 22.14 | 22.45 | 90,075 | +0.17(+0.75%) |
Oct 11, 2022 | 22.51 | 22.72 | 22.02 | 22.28 | 1,599,125 | -0.63(-2.76%) |
Oct 10, 2022 | 23.26 | 23.26 | 22.74 | 22.91 | 301,850 | -0.37(-1.61%) |
Oct 07, 2022 | 23.78 | 23.78 | 23.20 | 23.29 | 520,400 | -0.97(-3.99%) |
Oct 06, 2022 | 24.20 | 24.53 | 24.11 | 24.25 | 109,205 | -0.06(-0.25%) |
Oct 05, 2022 | 23.99 | 24.43 | 23.79 | 24.32 | 113,955 | -0.07(-0.30%) |
Oct 04, 2022 | 23.81 | 24.39 | 23.81 | 24.39 | 392,425 | +1.15(+4.96%) |
Oct 03, 2022 | 22.93 | 23.37 | 22.82 | 23.24 | 88,765 | +0.48(+2.13%) |
Sep 30, 2022 | 22.91 | 23.44 | 22.75 | 22.75 | 380,930 | -0.29(-1.27%) |
Sep 29, 2022 | 23.34 | 23.34 | 22.79 | 23.04 | 69,610 | -0.69(-2.92%) |
Sep 28, 2022 | 22.86 | 23.79 | 22.90 | 23.74 | 215,840 | +0.84(+3.66%) |
Sep 27, 2022 | 23.30 | 23.51 | 22.73 | 22.90 | 144,345 | -0.03(-0.11%) |
Sep 26, 2022 | 23.05 | 23.51 | 22.89 | 22.92 | 136,560 | -0.15(-0.66%) |
Sep 23, 2022 | 23.25 | 23.31 | 22.78 | 23.08 | 459,620 | -0.48(-2.04%) |
Sep 22, 2022 | 23.84 | 23.95 | 23.50 | 23.56 | 98,150 | -0.42(-1.76%) |
Sep 21, 2022 | 24.60 | 24.81 | 23.98 | 23.98 | 80,940 | -0.60(-2.43%) |
Sep 20, 2022 | 24.70 | 24.93 | 24.49 | 24.58 | 62,395 | -0.40(-1.59%) |
Sep 19, 2022 | 24.56 | 24.98 | 24.56 | 24.97 | 95,200 | +0.15(+0.62%) |
Sep 16, 2022 | 24.87 | 24.87 | 24.55 | 24.82 | 118,100 | -0.59(-2.34%) |
Sep 15, 2022 | 25.82 | 25.94 | 25.29 | 25.41 | 69,210 | -0.32(-1.24%) |
Sep 14, 2022 | 25.55 | 25.79 | 25.30 | 25.73 | 63,690 | +0.22(+0.87%) |
Sep 13, 2022 | 25.95 | 25.99 | 25.46 | 25.51 | 66,115 | -1.48(-5.50%) |
Sep 12, 2022 | 26.72 | 27.07 | 26.72 | 27.00 | 83,830 | +0.31(+1.16%) |
Sep 09, 2022 | 26.16 | 26.70 | 26.13 | 26.69 | 434,675 | +0.84(+3.23%) |
Sep 08, 2022 | 25.29 | 25.90 | 25.28 | 25.85 | 125,580 | +0.20(+0.78%) |
Sep 07, 2022 | 25.16 | 25.72 | 24.95 | 25.65 | 42,200 | +0.70(+2.81%) |
Sep 06, 2022 | 25.25 | 25.25 | 24.73 | 24.95 | 75,260 | -0.35(-1.37%) |
Sep 02, 2022 | 25.79 | 25.88 | 25.17 | 25.29 | 28,975 | -0.28(-1.09%) |
Sep 01, 2022 | 25.36 | 25.61 | 24.93 | 25.57 | 33,625 | -0.10(-0.41%) |
Aug 31, 2022 | 26.11 | 26.11 | 25.66 | 25.68 | 62,410 | +0.10(+0.40%) |
Aug 30, 2022 | 26.03 | 26.04 | 25.33 | 25.57 | 140,915 | -0.30(-1.16%) |
Aug 29, 2022 | 25.88 | 26.23 | 25.85 | 25.87 | 37,675 | -0.24(-0.93%) |
Aug 26, 2022 | 27.17 | 27.17 | 26.12 | 26.12 | 76,745 | -1.11(-4.08%) |
Aug 25, 2022 | 26.82 | 27.25 | 26.74 | 27.23 | 64,520 | +0.58(+2.17%) |
Aug 24, 2022 | 26.23 | 26.90 | 26.23 | 26.65 | 93,465 | +0.28(+1.05%) |
Aug 23, 2022 | 26.37 | 26.77 | 26.35 | 26.37 | 307,460 | -0.19(-0.72%) |
Aug 22, 2022 | 26.82 | 26.85 | 26.50 | 26.57 | 64,635 | -0.81(-2.94%) |
Aug 19, 2022 | 27.78 | 27.78 | 27.31 | 27.37 | 383,365 | -0.85(-3.03%) |
Aug 18, 2022 | 28.23 | 28.30 | 27.89 | 28.23 | 148,650 | -0.03(-0.12%) |
Aug 17, 2022 | 28.48 | 28.52 | 28.18 | 28.26 | 66,225 | -0.70(-2.42%) |
Aug 16, 2022 | 28.87 | 29.11 | 28.64 | 28.96 | 180,955 | -0.09(-0.30%) |
Aug 15, 2022 | 28.76 | 29.14 | 28.76 | 29.05 | 111,325 | +0.17(+0.60%) |
Aug 12, 2022 | 28.49 | 28.91 | 28.40 | 28.87 | 79,320 | +0.55(+1.96%) |
Aug 11, 2022 | 28.90 | 29.24 | 28.26 | 28.32 | 48,960 | -0.01(-0.02%) |
Aug 10, 2022 | 28.13 | 28.38 | 28.06 | 28.33 | 56,570 | +1.02(+3.74%) |
Aug 09, 2022 | 27.59 | 27.59 | 27.13 | 27.30 | 63,740 | -0.47(-1.69%) |
Aug 08, 2022 | 27.89 | 28.31 | 27.70 | 27.77 | 78,780 | +0.10(+0.35%) |
Aug 05, 2022 | 27.32 | 27.88 | 27.32 | 27.68 | 48,760 | -0.12(-0.45%) |
Aug 04, 2022 | 27.73 | 27.89 | 27.42 | 27.80 | 99,680 | +0.26(+0.93%) |
Aug 03, 2022 | 26.82 | 27.59 | 26.79 | 27.54 | 98,905 | +1.01(+3.82%) |
Aug 02, 2022 | 26.07 | 26.73 | 26.06 | 26.53 | 89,485 | +0.30(+1.16%) |