Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.53 | 24.86 | 24.33 | 24.81 | 96,777 | +0.13(+0.51%) |
Oct 28, 2022 | 24.29 | 24.88 | 24.18 | 24.68 | 137,040 | +0.44(+1.83%) |
Oct 27, 2022 | 23.84 | 24.35 | 23.82 | 24.24 | 149,072 | +0.52(+2.18%) |
Oct 26, 2022 | 23.75 | 24.10 | 23.66 | 23.72 | 91,354 | +0.01(+0.04%) |
Oct 25, 2022 | 23.20 | 23.77 | 23.20 | 23.71 | 224,126 | +0.42(+1.79%) |
Oct 24, 2022 | 23.03 | 23.29 | 22.93 | 23.29 | 117,254 | +0.24(+1.02%) |
Oct 21, 2022 | 23.10 | 23.26 | 22.60 | 23.06 | 93,130 | +0.02(+0.08%) |
Oct 20, 2022 | 23.00 | 23.28 | 22.75 | 23.04 | 80,015 | -0.07(-0.31%) |
Oct 19, 2022 | 22.81 | 23.23 | 22.75 | 23.11 | 141,310 | +0.04(+0.19%) |
Oct 18, 2022 | 23.37 | 23.88 | 22.96 | 23.07 | 91,380 | -0.06(-0.27%) |
Oct 17, 2022 | 22.56 | 23.31 | 22.56 | 23.13 | 96,639 | +0.89(+4.01%) |
Oct 14, 2022 | 22.85 | 23.08 | 22.19 | 22.24 | 85,471 | -0.44(-1.93%) |
Oct 13, 2022 | 21.80 | 22.70 | 21.24 | 22.67 | 145,707 | +1.03(+4.74%) |
Oct 12, 2022 | 21.75 | 21.86 | 21.44 | 21.65 | 128,539 | +0.00(+0.00%) |
Oct 11, 2022 | 21.47 | 21.98 | 21.44 | 21.65 | 92,122 | +0.03(+0.12%) |
Oct 10, 2022 | 21.35 | 21.78 | 21.24 | 21.62 | 128,757 | +0.25(+1.17%) |
Oct 07, 2022 | 21.79 | 21.79 | 21.07 | 21.37 | 107,247 | -0.45(-2.04%) |
Oct 06, 2022 | 21.98 | 22.13 | 21.72 | 21.82 | 58,966 | -0.28(-1.25%) |
Oct 05, 2022 | 22.31 | 22.33 | 21.89 | 22.09 | 75,876 | -0.44(-1.94%) |
Oct 04, 2022 | 21.98 | 22.56 | 21.98 | 22.53 | 155,271 | +0.89(+4.12%) |
Oct 03, 2022 | 21.43 | 21.83 | 21.19 | 21.64 | 155,761 | +0.50(+2.36%) |
Sep 30, 2022 | 20.55 | 21.22 | 20.52 | 21.14 | 720,807 | +0.52(+2.51%) |
Sep 29, 2022 | 21.47 | 21.47 | 20.59 | 20.62 | 78,045 | -1.06(-4.90%) |
Sep 28, 2022 | 21.53 | 21.81 | 21.51 | 21.68 | 44,277 | +0.23(+1.08%) |
Sep 27, 2022 | 21.76 | 22.09 | 21.45 | 21.45 | 65,976 | -0.21(-0.95%) |
Sep 26, 2022 | 21.93 | 22.36 | 21.47 | 21.66 | 92,959 | -0.45(-2.02%) |
Sep 23, 2022 | 22.63 | 22.63 | 21.75 | 22.10 | 74,647 | -0.61(-2.67%) |
Sep 22, 2022 | 22.92 | 22.94 | 22.49 | 22.71 | 76,135 | -0.22(-0.97%) |
Sep 21, 2022 | 22.98 | 23.14 | 22.73 | 22.93 | 79,978 | +0.03(+0.12%) |
Sep 20, 2022 | 22.84 | 23.12 | 22.33 | 22.91 | 109,490 | -0.20(-0.85%) |
Sep 19, 2022 | 22.85 | 23.11 | 22.68 | 23.10 | 80,304 | +0.20(+0.86%) |
Sep 16, 2022 | 23.18 | 23.20 | 22.77 | 22.91 | 255,983 | -0.34(-1.46%) |
Sep 15, 2022 | 23.42 | 23.62 | 23.19 | 23.25 | 64,685 | -0.23(-0.99%) |
Sep 14, 2022 | 23.37 | 23.85 | 23.26 | 23.48 | 78,248 | +0.04(+0.15%) |
Sep 13, 2022 | 23.76 | 23.85 | 23.28 | 23.44 | 56,413 | -0.63(-2.63%) |
Sep 12, 2022 | 23.62 | 24.24 | 23.44 | 24.08 | 48,920 | +0.62(+2.62%) |
Sep 09, 2022 | 23.27 | 23.48 | 23.20 | 23.46 | 39,532 | +0.31(+1.35%) |
Sep 08, 2022 | 23.38 | 23.40 | 23.00 | 23.15 | 53,176 | -0.27(-1.14%) |
Sep 07, 2022 | 23.09 | 23.47 | 22.82 | 23.42 | 69,646 | +0.37(+1.59%) |
Sep 06, 2022 | 23.32 | 23.32 | 22.84 | 23.05 | 50,314 | -0.12(-0.50%) |
Sep 02, 2022 | 23.67 | 23.70 | 23.00 | 23.17 | 49,010 | -0.42(-1.78%) |
Sep 01, 2022 | 23.27 | 23.68 | 23.17 | 23.58 | 68,049 | +0.35(+1.50%) |
Aug 31, 2022 | 23.86 | 23.94 | 23.17 | 23.24 | 102,876 | -0.47(-1.99%) |
Aug 30, 2022 | 24.00 | 24.09 | 23.67 | 23.71 | 95,437 | -0.30(-1.25%) |
Aug 29, 2022 | 24.09 | 24.25 | 23.94 | 24.01 | 34,981 | -0.18(-0.76%) |
Aug 26, 2022 | 24.78 | 24.78 | 24.13 | 24.19 | 82,962 | -0.54(-2.20%) |
Aug 25, 2022 | 24.73 | 24.94 | 24.55 | 24.74 | 34,215 | +0.09(+0.36%) |
Aug 24, 2022 | 24.69 | 24.90 | 24.40 | 24.65 | 54,131 | +0.07(+0.29%) |
Aug 23, 2022 | 25.08 | 25.08 | 24.58 | 24.58 | 67,310 | -0.47(-1.89%) |
Aug 22, 2022 | 25.66 | 25.66 | 25.00 | 25.05 | 43,727 | -0.71(-2.77%) |
Aug 19, 2022 | 26.04 | 26.06 | 25.70 | 25.76 | 62,223 | -0.34(-1.30%) |
Aug 18, 2022 | 26.07 | 26.16 | 25.84 | 26.10 | 27,736 | +0.16(+0.62%) |
Aug 17, 2022 | 26.07 | 26.09 | 25.38 | 25.94 | 105,426 | -0.29(-1.12%) |
Aug 16, 2022 | 26.47 | 26.59 | 26.08 | 26.24 | 128,222 | -0.17(-0.64%) |
Aug 15, 2022 | 26.21 | 26.49 | 25.90 | 26.40 | 44,824 | +0.14(+0.54%) |
Aug 12, 2022 | 26.20 | 26.41 | 26.02 | 26.26 | 55,113 | +0.21(+0.82%) |
Aug 11, 2022 | 25.91 | 26.24 | 25.78 | 26.05 | 46,231 | +0.40(+1.57%) |
Aug 10, 2022 | 25.55 | 25.85 | 25.35 | 25.65 | 59,954 | +0.33(+1.30%) |
Aug 09, 2022 | 25.34 | 25.34 | 24.75 | 25.32 | 62,205 | -0.04(-0.14%) |
Aug 08, 2022 | 25.83 | 25.88 | 25.13 | 25.35 | 57,070 | -0.26(-1.01%) |
Aug 05, 2022 | 24.22 | 25.91 | 24.22 | 25.61 | 93,003 | +0.42(+1.66%) |
Aug 04, 2022 | 25.55 | 25.55 | 25.01 | 25.19 | 45,532 | -0.29(-1.16%) |
Aug 03, 2022 | 25.67 | 25.97 | 25.25 | 25.49 | 80,023 | -0.01(-0.03%) |
Aug 02, 2022 | 25.57 | 25.68 | 25.30 | 25.49 | 59,288 | -0.04(-0.18%) |