Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.36 | 25.09 | 23.89 | 24.74 | 178,643 | +0.27(+1.12%) |
Oct 28, 2022 | 23.39 | 24.51 | 23.39 | 24.47 | 198,330 | +1.27(+5.49%) |
Oct 27, 2022 | 22.94 | 23.79 | 22.62 | 23.19 | 120,250 | +0.53(+2.33%) |
Oct 26, 2022 | 22.56 | 22.90 | 22.17 | 22.66 | 148,972 | +0.20(+0.87%) |
Oct 25, 2022 | 22.03 | 22.56 | 21.75 | 22.47 | 111,705 | +0.46(+2.09%) |
Oct 24, 2022 | 21.96 | 22.40 | 21.96 | 22.01 | 82,112 | +0.22(+0.99%) |
Oct 21, 2022 | 21.38 | 21.91 | 21.38 | 21.79 | 87,861 | +0.59(+2.77%) |
Oct 20, 2022 | 21.81 | 21.83 | 20.89 | 21.21 | 99,038 | -0.76(-3.48%) |
Oct 19, 2022 | 21.88 | 22.56 | 21.68 | 21.97 | 141,593 | -0.09(-0.40%) |
Oct 18, 2022 | 22.54 | 22.83 | 21.88 | 22.06 | 106,373 | -0.17(-0.75%) |
Oct 17, 2022 | 21.63 | 22.48 | 21.42 | 22.22 | 140,233 | +0.99(+4.66%) |
Oct 14, 2022 | 21.89 | 22.15 | 20.99 | 21.24 | 127,901 | -0.62(-2.82%) |
Oct 13, 2022 | 21.31 | 22.06 | 20.90 | 21.85 | 208,780 | +0.02(+0.09%) |
Oct 12, 2022 | 22.35 | 22.35 | 21.80 | 21.83 | 101,353 | -0.59(-2.62%) |
Oct 11, 2022 | 22.03 | 22.70 | 21.90 | 22.42 | 165,582 | +0.39(+1.78%) |
Oct 10, 2022 | 20.91 | 22.22 | 20.84 | 22.03 | 106,573 | +1.17(+5.63%) |
Oct 07, 2022 | 22.00 | 22.16 | 20.54 | 20.85 | 186,831 | -1.19(-5.42%) |
Oct 06, 2022 | 22.45 | 22.94 | 21.81 | 22.05 | 182,567 | -0.35(-1.57%) |
Oct 05, 2022 | 22.64 | 23.06 | 22.20 | 22.40 | 184,998 | -0.69(-2.97%) |
Oct 04, 2022 | 22.68 | 23.54 | 22.68 | 23.09 | 224,876 | +0.55(+2.43%) |
Oct 03, 2022 | 22.50 | 22.89 | 22.03 | 22.54 | 107,986 | +0.21(+0.92%) |
Sep 30, 2022 | 22.55 | 23.14 | 22.29 | 22.33 | 162,384 | -0.17(-0.74%) |
Sep 29, 2022 | 22.34 | 22.50 | 22.04 | 22.50 | 125,130 | -0.10(-0.43%) |
Sep 28, 2022 | 22.33 | 22.86 | 22.19 | 22.60 | 136,288 | +0.25(+1.14%) |
Sep 27, 2022 | 22.44 | 22.82 | 22.18 | 22.34 | 125,368 | -0.09(-0.39%) |
Sep 26, 2022 | 22.80 | 23.01 | 22.08 | 22.43 | 125,441 | -0.63(-2.72%) |
Sep 23, 2022 | 23.05 | 23.18 | 22.71 | 23.06 | 108,247 | -0.36(-1.55%) |
Sep 22, 2022 | 23.86 | 23.86 | 23.19 | 23.42 | 102,218 | -0.55(-2.29%) |
Sep 21, 2022 | 24.15 | 24.57 | 23.95 | 23.97 | 96,156 | -0.15(-0.61%) |
Sep 20, 2022 | 23.83 | 24.29 | 23.83 | 24.11 | 125,959 | +0.12(+0.49%) |
Sep 19, 2022 | 23.45 | 24.05 | 23.06 | 24.00 | 149,359 | +0.42(+1.79%) |
Sep 16, 2022 | 23.19 | 23.62 | 22.55 | 23.57 | 600,801 | +0.08(+0.33%) |
Sep 15, 2022 | 24.01 | 24.55 | 23.48 | 23.50 | 182,086 | -0.68(-2.79%) |
Sep 14, 2022 | 24.10 | 24.32 | 23.76 | 24.17 | 124,873 | +0.17(+0.69%) |
Sep 13, 2022 | 23.96 | 24.32 | 23.77 | 24.01 | 129,870 | -0.18(-0.73%) |
Sep 12, 2022 | 23.84 | 24.21 | 23.70 | 24.18 | 78,181 | +0.53(+2.24%) |
Sep 09, 2022 | 23.51 | 23.90 | 23.47 | 23.65 | 75,594 | +0.24(+1.05%) |
Sep 08, 2022 | 23.20 | 23.68 | 22.99 | 23.41 | 74,056 | -0.02(-0.08%) |
Sep 07, 2022 | 22.87 | 23.61 | 22.74 | 23.43 | 120,727 | +0.40(+1.74%) |
Sep 06, 2022 | 23.61 | 23.80 | 22.45 | 23.03 | 173,940 | -0.59(-2.48%) |
Sep 02, 2022 | 23.47 | 24.03 | 23.26 | 23.61 | 123,096 | +0.18(+0.75%) |
Sep 01, 2022 | 23.03 | 23.55 | 22.96 | 23.44 | 148,248 | +0.22(+0.97%) |
Aug 31, 2022 | 23.70 | 24.06 | 23.05 | 23.21 | 124,587 | -0.34(-1.45%) |
Aug 30, 2022 | 23.70 | 23.88 | 23.35 | 23.56 | 79,485 | -0.16(-0.66%) |
Aug 29, 2022 | 23.86 | 23.99 | 23.53 | 23.71 | 58,248 | -0.36(-1.50%) |
Aug 26, 2022 | 24.36 | 24.56 | 23.80 | 24.07 | 87,858 | -0.21(-0.88%) |
Aug 25, 2022 | 23.91 | 24.69 | 23.87 | 24.29 | 131,824 | +0.50(+2.09%) |
Aug 24, 2022 | 23.66 | 23.85 | 23.43 | 23.79 | 83,474 | -0.03(-0.12%) |
Aug 23, 2022 | 24.20 | 24.49 | 23.79 | 23.82 | 118,359 | -0.28(-1.18%) |
Aug 22, 2022 | 24.37 | 24.58 | 23.93 | 24.10 | 136,719 | -0.52(-2.10%) |
Aug 19, 2022 | 24.72 | 24.72 | 24.39 | 24.62 | 91,768 | -0.26(-1.06%) |
Aug 18, 2022 | 24.91 | 25.06 | 24.71 | 24.88 | 95,163 | -0.21(-0.86%) |
Aug 17, 2022 | 25.18 | 25.42 | 24.89 | 25.10 | 190,052 | -0.35(-1.38%) |
Aug 16, 2022 | 25.84 | 25.91 | 25.44 | 25.45 | 229,261 | -0.35(-1.36%) |
Aug 15, 2022 | 25.12 | 25.85 | 25.05 | 25.80 | 139,835 | +0.42(+1.66%) |
Aug 12, 2022 | 25.06 | 25.62 | 24.84 | 25.38 | 184,174 | +0.61(+2.45%) |
Aug 11, 2022 | 24.08 | 24.79 | 24.06 | 24.78 | 149,717 | +0.77(+3.22%) |
Aug 10, 2022 | 24.07 | 24.44 | 23.82 | 24.00 | 133,961 | +0.17(+0.70%) |
Aug 09, 2022 | 23.80 | 24.25 | 23.43 | 23.84 | 174,552 | -0.10(-0.41%) |
Aug 08, 2022 | 24.03 | 24.28 | 23.69 | 23.94 | 155,044 | +0.20(+0.82%) |
Aug 05, 2022 | 23.48 | 23.97 | 23.38 | 23.74 | 118,632 | +0.21(+0.91%) |
Aug 04, 2022 | 23.31 | 23.76 | 22.77 | 23.53 | 203,140 | +0.28(+1.22%) |
Aug 03, 2022 | 23.28 | 23.84 | 22.96 | 23.24 | 235,457 | +0.32(+1.41%) |
Aug 02, 2022 | 22.24 | 24.15 | 22.24 | 22.92 | 438,063 | +0.24(+1.08%) |