Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.22 | 23.71 | 23.05 | 23.47 | 714,858 | +0.10(+0.43%) |
Oct 28, 2022 | 23.48 | 23.84 | 22.94 | 23.37 | 605,145 | -0.30(-1.28%) |
Oct 27, 2022 | 23.86 | 24.16 | 23.65 | 23.67 | 501,759 | -0.04(-0.15%) |
Oct 26, 2022 | 23.95 | 24.07 | 23.70 | 23.71 | 554,358 | -0.23(-0.96%) |
Oct 25, 2022 | 23.85 | 24.25 | 23.81 | 23.94 | 856,002 | +0.01(+0.04%) |
Oct 24, 2022 | 24.12 | 24.16 | 23.88 | 23.93 | 594,507 | -0.02(-0.08%) |
Oct 21, 2022 | 23.78 | 23.98 | 23.50 | 23.95 | 563,157 | +0.29(+1.24%) |
Oct 20, 2022 | 24.03 | 24.19 | 23.51 | 23.66 | 658,147 | -0.45(-1.87%) |
Oct 19, 2022 | 24.17 | 24.37 | 23.77 | 24.11 | 669,062 | -0.26(-1.05%) |
Oct 18, 2022 | 24.52 | 24.71 | 24.19 | 24.36 | 608,410 | +0.13(+0.53%) |
Oct 17, 2022 | 23.97 | 24.30 | 23.93 | 24.23 | 671,945 | +0.65(+2.76%) |
Oct 14, 2022 | 23.68 | 24.10 | 23.44 | 23.58 | 651,392 | -0.01(-0.04%) |
Oct 13, 2022 | 22.57 | 23.66 | 22.25 | 23.59 | 930,741 | +0.76(+3.34%) |
Oct 12, 2022 | 22.88 | 23.05 | 22.51 | 22.83 | 655,255 | -0.04(-0.16%) |
Oct 11, 2022 | 22.82 | 23.11 | 22.61 | 22.87 | 916,930 | -0.05(-0.20%) |
Oct 10, 2022 | 23.08 | 23.39 | 22.76 | 22.91 | 585,337 | -0.01(-0.04%) |
Oct 07, 2022 | 23.39 | 23.39 | 22.90 | 22.92 | 588,654 | -0.56(-2.38%) |
Oct 06, 2022 | 23.53 | 23.66 | 23.26 | 23.48 | 721,451 | -0.16(-0.66%) |
Oct 05, 2022 | 23.65 | 23.86 | 23.57 | 23.64 | 868,848 | -0.37(-1.53%) |
Oct 04, 2022 | 23.23 | 24.00 | 23.23 | 24.00 | 808,142 | +1.07(+4.68%) |
Oct 03, 2022 | 22.96 | 23.12 | 22.54 | 22.93 | 777,900 | +0.33(+1.46%) |
Sep 30, 2022 | 22.75 | 23.02 | 22.55 | 22.60 | 785,110 | -0.11(-0.48%) |
Sep 29, 2022 | 22.86 | 22.88 | 22.53 | 22.71 | 495,680 | -0.39(-1.67%) |
Sep 28, 2022 | 22.73 | 23.21 | 22.65 | 23.10 | 590,824 | +0.39(+1.74%) |
Sep 27, 2022 | 23.24 | 23.47 | 22.38 | 22.70 | 550,264 | -0.39(-1.71%) |
Sep 26, 2022 | 23.03 | 23.39 | 22.97 | 23.10 | 481,424 | -0.09(-0.40%) |
Sep 23, 2022 | 23.36 | 23.47 | 22.90 | 23.19 | 698,175 | -0.40(-1.71%) |
Sep 22, 2022 | 24.18 | 24.18 | 23.48 | 23.59 | 812,040 | -0.55(-2.28%) |
Sep 21, 2022 | 24.38 | 24.61 | 24.10 | 24.14 | 798,717 | -0.20(-0.83%) |
Sep 20, 2022 | 24.44 | 24.50 | 24.11 | 24.34 | 527,251 | -0.16(-0.64%) |
Sep 19, 2022 | 23.45 | 24.60 | 23.42 | 24.50 | 908,567 | +0.87(+3.69%) |
Sep 16, 2022 | 23.68 | 23.68 | 23.02 | 23.63 | 1,691,547 | -0.27(-1.11%) |
Sep 15, 2022 | 23.81 | 24.07 | 23.77 | 23.89 | 663,046 | +0.05(+0.19%) |
Sep 14, 2022 | 23.57 | 23.94 | 23.44 | 23.85 | 749,975 | +0.37(+1.56%) |
Sep 13, 2022 | 23.88 | 24.00 | 23.34 | 23.48 | 558,087 | -0.83(-3.43%) |
Sep 12, 2022 | 24.29 | 24.50 | 24.14 | 24.32 | 598,336 | +0.10(+0.42%) |
Sep 09, 2022 | 24.09 | 24.35 | 24.04 | 24.22 | 489,314 | +0.26(+1.07%) |
Sep 08, 2022 | 23.24 | 23.96 | 23.10 | 23.96 | 481,634 | +0.59(+2.51%) |
Sep 07, 2022 | 22.93 | 23.44 | 22.87 | 23.37 | 808,038 | +0.39(+1.72%) |
Sep 06, 2022 | 23.37 | 23.37 | 22.71 | 22.98 | 486,654 | -0.25(-1.07%) |
Sep 02, 2022 | 23.61 | 23.76 | 23.11 | 23.22 | 476,481 | -0.13(-0.55%) |
Sep 01, 2022 | 23.51 | 23.70 | 23.14 | 23.35 | 506,810 | -0.24(-1.01%) |
Aug 31, 2022 | 23.92 | 24.07 | 23.50 | 23.59 | 797,596 | -0.26(-1.08%) |
Aug 30, 2022 | 23.87 | 23.98 | 23.59 | 23.85 | 644,073 | +0.11(+0.46%) |
Aug 29, 2022 | 24.00 | 24.00 | 23.71 | 23.74 | 468,373 | -0.41(-1.71%) |
Aug 26, 2022 | 24.77 | 24.77 | 24.09 | 24.15 | 295,072 | -0.54(-2.19%) |
Aug 25, 2022 | 24.25 | 24.74 | 24.21 | 24.69 | 298,996 | +0.50(+2.05%) |
Aug 24, 2022 | 24.12 | 24.22 | 23.94 | 24.20 | 298,982 | -0.06(-0.27%) |
Aug 23, 2022 | 24.32 | 24.44 | 24.18 | 24.26 | 266,629 | +0.06(+0.23%) |
Aug 22, 2022 | 24.38 | 24.38 | 24.16 | 24.21 | 328,959 | -0.49(-1.97%) |
Aug 19, 2022 | 24.89 | 24.89 | 24.58 | 24.69 | 822,373 | -0.27(-1.07%) |
Aug 18, 2022 | 24.99 | 25.04 | 24.72 | 24.96 | 582,604 | +0.01(+0.04%) |
Aug 17, 2022 | 25.05 | 25.14 | 24.84 | 24.95 | 543,073 | -0.31(-1.22%) |
Aug 16, 2022 | 25.19 | 25.58 | 25.09 | 25.26 | 771,146 | +0.03(+0.11%) |
Aug 15, 2022 | 24.89 | 25.29 | 24.79 | 25.23 | 531,993 | +0.10(+0.40%) |
Aug 12, 2022 | 24.79 | 25.18 | 24.64 | 25.13 | 597,312 | +0.53(+2.14%) |
Aug 11, 2022 | 24.41 | 24.67 | 24.39 | 24.60 | 446,939 | +0.36(+1.50%) |
Aug 10, 2022 | 24.09 | 24.50 | 24.09 | 24.24 | 642,015 | +0.38(+1.60%) |
Aug 09, 2022 | 23.87 | 23.98 | 23.48 | 23.86 | 514,916 | +0.06(+0.27%) |
Aug 08, 2022 | 23.70 | 24.19 | 23.70 | 23.80 | 690,030 | +0.14(+0.58%) |
Aug 05, 2022 | 23.26 | 23.86 | 23.15 | 23.66 | 623,427 | +0.38(+1.64%) |
Aug 04, 2022 | 23.47 | 23.51 | 23.27 | 23.28 | 432,844 | -0.15(-0.66%) |
Aug 03, 2022 | 23.50 | 23.70 | 23.33 | 23.43 | 459,920 | -0.02(-0.08%) |
Aug 02, 2022 | 23.31 | 23.66 | 22.91 | 23.45 | 818,129 | -0.03(-0.12%) |