Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.21 | 24.81 | 24.13 | 24.70 | 216,053 | +0.66(+2.76%) |
Oct 28, 2022 | 23.57 | 24.15 | 23.55 | 24.04 | 253,871 | +0.67(+2.88%) |
Oct 27, 2022 | 23.25 | 23.79 | 23.25 | 23.37 | 220,965 | +0.21(+0.89%) |
Oct 26, 2022 | 23.38 | 23.46 | 22.90 | 23.16 | 217,981 | +0.71(+3.17%) |
Oct 25, 2022 | 22.49 | 22.77 | 22.41 | 22.45 | 238,659 | -0.04(-0.17%) |
Oct 24, 2022 | 22.41 | 22.77 | 22.41 | 22.49 | 283,286 | +0.11(+0.50%) |
Oct 21, 2022 | 22.02 | 22.45 | 21.84 | 22.38 | 115,777 | +0.58(+2.66%) |
Oct 20, 2022 | 22.33 | 22.38 | 21.55 | 21.80 | 98,336 | -0.54(-2.43%) |
Oct 19, 2022 | 22.04 | 22.39 | 21.97 | 22.34 | 130,010 | +0.06(+0.25%) |
Oct 18, 2022 | 22.72 | 22.72 | 22.17 | 22.28 | 117,409 | -0.04(-0.17%) |
Oct 17, 2022 | 22.40 | 22.80 | 22.15 | 22.32 | 119,263 | +0.32(+1.47%) |
Oct 14, 2022 | 22.33 | 22.51 | 21.91 | 21.99 | 97,461 | -0.12(-0.54%) |
Oct 13, 2022 | 20.93 | 22.18 | 20.83 | 22.12 | 137,823 | +1.00(+4.74%) |
Oct 12, 2022 | 21.10 | 21.33 | 20.86 | 21.11 | 105,912 | -0.04(-0.18%) |
Oct 11, 2022 | 20.98 | 21.34 | 20.95 | 21.15 | 101,072 | +0.06(+0.31%) |
Oct 10, 2022 | 21.25 | 21.26 | 20.95 | 21.09 | 81,108 | +0.06(+0.31%) |
Oct 07, 2022 | 21.17 | 21.17 | 20.92 | 21.02 | 147,850 | -0.31(-1.43%) |
Oct 06, 2022 | 21.19 | 21.38 | 21.03 | 21.33 | 99,286 | -0.05(-0.22%) |
Oct 05, 2022 | 21.32 | 21.60 | 21.22 | 21.37 | 103,355 | -0.28(-1.28%) |
Oct 04, 2022 | 21.04 | 21.66 | 21.04 | 21.65 | 137,332 | +0.78(+3.73%) |
Oct 03, 2022 | 20.64 | 20.94 | 20.39 | 20.87 | 114,998 | +0.51(+2.50%) |
Sep 30, 2022 | 20.57 | 20.91 | 20.36 | 20.36 | 161,615 | -0.40(-1.92%) |
Sep 29, 2022 | 20.95 | 21.52 | 20.54 | 20.76 | 111,330 | -0.31(-1.45%) |
Sep 28, 2022 | 20.71 | 21.19 | 20.66 | 21.07 | 137,262 | +0.41(+1.97%) |
Sep 27, 2022 | 21.37 | 21.45 | 20.65 | 20.66 | 237,748 | -0.64(-3.00%) |
Sep 26, 2022 | 21.24 | 21.58 | 21.16 | 21.30 | 128,122 | -0.12(-0.56%) |
Sep 23, 2022 | 21.46 | 21.46 | 21.16 | 21.42 | 105,804 | -0.22(-1.03%) |
Sep 22, 2022 | 21.91 | 21.95 | 21.55 | 21.64 | 101,694 | -0.27(-1.23%) |
Sep 21, 2022 | 22.05 | 22.32 | 21.87 | 21.91 | 155,761 | -0.20(-0.92%) |
Sep 20, 2022 | 21.98 | 22.16 | 21.85 | 22.12 | 311,538 | +0.01(+0.04%) |
Sep 19, 2022 | 21.61 | 22.17 | 21.61 | 22.11 | 179,548 | +0.37(+1.71%) |
Sep 16, 2022 | 21.47 | 21.78 | 21.32 | 21.74 | 248,389 | +0.16(+0.73%) |
Sep 15, 2022 | 21.19 | 21.75 | 21.18 | 21.58 | 131,562 | +0.39(+1.84%) |
Sep 14, 2022 | 21.00 | 21.28 | 20.96 | 21.19 | 176,517 | +0.12(+0.57%) |
Sep 13, 2022 | 21.44 | 21.56 | 20.98 | 21.07 | 129,380 | -0.62(-2.86%) |
Sep 12, 2022 | 21.74 | 21.82 | 21.54 | 21.69 | 125,680 | +0.10(+0.47%) |
Sep 09, 2022 | 21.45 | 21.64 | 21.43 | 21.59 | 80,154 | +0.19(+0.91%) |
Sep 08, 2022 | 21.24 | 21.49 | 21.07 | 21.39 | 94,941 | +0.02(+0.09%) |
Sep 07, 2022 | 20.92 | 21.37 | 20.84 | 21.37 | 117,162 | +0.37(+1.76%) |
Sep 06, 2022 | 21.28 | 21.28 | 20.85 | 21.00 | 130,846 | -0.23(-1.09%) |
Sep 02, 2022 | 21.42 | 21.63 | 21.06 | 21.24 | 83,504 | -0.10(-0.48%) |
Sep 01, 2022 | 21.43 | 21.43 | 21.05 | 21.34 | 102,337 | +0.03(+0.13%) |
Aug 31, 2022 | 21.48 | 21.87 | 21.27 | 21.31 | 109,999 | -0.19(-0.90%) |
Aug 30, 2022 | 21.61 | 21.61 | 21.24 | 21.50 | 113,250 | +0.07(+0.35%) |
Aug 29, 2022 | 22.07 | 22.07 | 21.40 | 21.43 | 120,546 | -0.55(-2.49%) |
Aug 26, 2022 | 22.11 | 22.28 | 21.79 | 21.98 | 136,094 | -0.11(-0.50%) |
Aug 25, 2022 | 21.87 | 22.15 | 21.68 | 22.09 | 103,386 | +0.24(+1.10%) |
Aug 24, 2022 | 22.04 | 22.04 | 21.76 | 21.85 | 88,372 | -0.17(-0.76%) |
Aug 23, 2022 | 22.48 | 22.52 | 22.01 | 22.01 | 88,114 | -0.36(-1.61%) |
Aug 22, 2022 | 22.55 | 22.56 | 22.25 | 22.37 | 138,037 | -0.40(-1.75%) |
Aug 19, 2022 | 23.00 | 23.00 | 22.65 | 22.77 | 79,571 | -0.29(-1.25%) |
Aug 18, 2022 | 22.92 | 23.14 | 22.92 | 23.06 | 57,755 | +0.11(+0.48%) |
Aug 17, 2022 | 23.33 | 23.33 | 22.78 | 22.95 | 115,352 | -0.42(-1.78%) |
Aug 16, 2022 | 23.23 | 23.39 | 23.11 | 23.37 | 146,597 | +0.20(+0.88%) |
Aug 15, 2022 | 23.00 | 23.25 | 22.94 | 23.16 | 143,728 | +0.09(+0.40%) |
Aug 12, 2022 | 22.88 | 23.13 | 22.76 | 23.07 | 188,548 | +0.39(+1.72%) |
Aug 11, 2022 | 22.63 | 22.80 | 22.54 | 22.68 | 170,320 | +0.15(+0.66%) |
Aug 10, 2022 | 22.52 | 22.77 | 22.36 | 22.53 | 231,996 | +0.19(+0.87%) |
Aug 09, 2022 | 22.40 | 22.44 | 22.14 | 22.34 | 101,898 | +0.06(+0.25%) |
Aug 08, 2022 | 22.55 | 22.55 | 22.20 | 22.28 | 118,517 | -0.06(-0.25%) |
Aug 05, 2022 | 22.31 | 22.49 | 22.31 | 22.34 | 86,376 | -0.03(-0.12%) |
Aug 04, 2022 | 22.75 | 22.75 | 22.25 | 22.37 | 148,037 | -0.32(-1.43%) |
Aug 03, 2022 | 22.59 | 22.74 | 22.44 | 22.69 | 107,401 | +0.19(+0.86%) |
Aug 02, 2022 | 22.88 | 22.88 | 22.50 | 22.50 | 108,150 | -0.42(-1.82%) |