Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.98 | 23.10 | 22.65 | 22.86 | 25,068 | -0.07(-0.29%) |
Oct 28, 2022 | 22.94 | 23.07 | 22.77 | 22.93 | 8,735 | +0.10(+0.46%) |
Oct 27, 2022 | 22.52 | 23.28 | 22.49 | 22.82 | 13,367 | +0.36(+1.61%) |
Oct 26, 2022 | 22.47 | 22.57 | 22.35 | 22.46 | 24,380 | -0.15(-0.67%) |
Oct 25, 2022 | 22.40 | 22.72 | 21.95 | 22.61 | 11,179 | +0.28(+1.24%) |
Oct 24, 2022 | 21.76 | 22.41 | 21.76 | 22.34 | 14,243 | +0.38(+1.74%) |
Oct 21, 2022 | 21.32 | 22.00 | 21.32 | 21.95 | 11,821 | +0.70(+3.27%) |
Oct 20, 2022 | 21.64 | 21.71 | 21.18 | 21.26 | 14,959 | -0.35(-1.63%) |
Oct 19, 2022 | 21.16 | 21.72 | 21.16 | 21.61 | 11,456 | +0.16(+0.76%) |
Oct 18, 2022 | 21.46 | 21.56 | 21.14 | 21.45 | 14,616 | +0.25(+1.17%) |
Oct 17, 2022 | 21.44 | 21.45 | 21.01 | 21.20 | 34,129 | -0.06(-0.27%) |
Oct 14, 2022 | 21.52 | 21.59 | 21.06 | 21.26 | 11,510 | -0.14(-0.67%) |
Oct 13, 2022 | 21.19 | 21.70 | 21.12 | 21.40 | 38,909 | -0.04(-0.18%) |
Oct 12, 2022 | 21.33 | 21.68 | 21.13 | 21.44 | 18,978 | -0.03(-0.13%) |
Oct 11, 2022 | 21.48 | 21.91 | 21.33 | 21.47 | 7,892 | -0.16(-0.75%) |
Oct 10, 2022 | 21.56 | 21.89 | 21.52 | 21.63 | 9,854 | -0.12(-0.57%) |
Oct 07, 2022 | 21.40 | 21.91 | 21.39 | 21.75 | 14,922 | -0.06(-0.26%) |
Oct 06, 2022 | 21.65 | 22.02 | 21.51 | 21.81 | 13,614 | -0.05(-0.22%) |
Oct 05, 2022 | 21.78 | 22.22 | 21.49 | 21.86 | 36,067 | +0.07(+0.31%) |
Oct 04, 2022 | 22.11 | 22.42 | 21.78 | 21.79 | 31,151 | -0.03(-0.13%) |
Oct 03, 2022 | 21.98 | 22.31 | 21.68 | 21.82 | 39,672 | -0.43(-1.93%) |
Sep 30, 2022 | 22.02 | 22.58 | 22.02 | 22.25 | 25,093 | +0.04(+0.17%) |
Sep 29, 2022 | 22.30 | 22.49 | 21.51 | 22.21 | 29,221 | -0.47(-2.06%) |
Sep 28, 2022 | 21.64 | 22.68 | 21.52 | 22.68 | 27,162 | +1.10(+5.08%) |
Sep 27, 2022 | 21.74 | 22.22 | 21.36 | 21.58 | 14,393 | -0.26(-1.17%) |
Sep 26, 2022 | 21.86 | 22.21 | 21.57 | 21.84 | 14,602 | +0.09(+0.39%) |
Sep 23, 2022 | 22.08 | 22.18 | 21.66 | 21.75 | 18,483 | -0.64(-2.88%) |
Sep 22, 2022 | 22.26 | 22.60 | 21.93 | 22.40 | 9,573 | +0.16(+0.72%) |
Sep 21, 2022 | 22.69 | 22.91 | 21.83 | 22.24 | 17,292 | -0.59(-2.57%) |
Sep 20, 2022 | 22.27 | 22.90 | 22.27 | 22.82 | 15,218 | +0.35(+1.56%) |
Sep 19, 2022 | 21.87 | 22.58 | 21.87 | 22.47 | 7,589 | +0.54(+2.46%) |
Sep 16, 2022 | 22.45 | 22.67 | 21.92 | 21.93 | 20,987 | -0.81(-3.54%) |
Sep 15, 2022 | 22.78 | 22.79 | 22.41 | 22.74 | 17,898 | +0.24(+1.05%) |
Sep 14, 2022 | 22.74 | 22.75 | 22.50 | 22.50 | 11,508 | -0.17(-0.75%) |
Sep 13, 2022 | 22.74 | 22.91 | 22.51 | 22.67 | 14,316 | -0.54(-2.33%) |
Sep 12, 2022 | 23.25 | 23.52 | 22.84 | 23.21 | 17,160 | -0.09(-0.37%) |
Sep 09, 2022 | 23.14 | 23.54 | 22.99 | 23.30 | 11,811 | +0.33(+1.44%) |
Sep 08, 2022 | 22.71 | 23.17 | 22.65 | 22.97 | 10,215 | +0.06(+0.25%) |
Sep 07, 2022 | 22.87 | 22.95 | 22.62 | 22.91 | 9,433 | +0.21(+0.92%) |
Sep 06, 2022 | 22.93 | 23.13 | 22.17 | 22.70 | 25,091 | -0.20(-0.87%) |
Sep 02, 2022 | 23.35 | 23.41 | 22.77 | 22.90 | 8,291 | -0.44(-1.87%) |
Sep 01, 2022 | 23.57 | 23.57 | 22.96 | 23.34 | 17,630 | -0.22(-0.93%) |
Aug 31, 2022 | 24.66 | 25.49 | 23.54 | 23.55 | 150,099 | -1.00(-4.09%) |
Aug 30, 2022 | 25.33 | 25.34 | 24.43 | 24.56 | 31,953 | -0.83(-3.28%) |
Aug 29, 2022 | 25.20 | 25.58 | 22.99 | 25.39 | 43,076 | +0.18(+0.71%) |
Aug 26, 2022 | 25.68 | 25.68 | 24.87 | 25.21 | 19,206 | -0.62(-2.38%) |
Aug 25, 2022 | 25.82 | 26.07 | 25.66 | 25.83 | 8,918 | +0.18(+0.70%) |
Aug 24, 2022 | 25.40 | 25.87 | 25.33 | 25.65 | 20,013 | +0.25(+0.97%) |
Aug 23, 2022 | 25.50 | 25.61 | 25.10 | 25.40 | 13,054 | +0.02(+0.07%) |
Aug 22, 2022 | 25.36 | 25.67 | 25.14 | 25.38 | 19,757 | -0.09(-0.33%) |
Aug 19, 2022 | 25.39 | 25.98 | 25.32 | 25.47 | 12,187 | -0.35(-1.36%) |
Aug 18, 2022 | 25.49 | 26.05 | 25.49 | 25.82 | 23,556 | +0.51(+2.02%) |
Aug 17, 2022 | 25.35 | 25.42 | 24.79 | 25.31 | 19,380 | -0.23(-0.89%) |
Aug 16, 2022 | 25.42 | 25.64 | 25.14 | 25.53 | 29,448 | +0.20(+0.79%) |
Aug 15, 2022 | 25.06 | 25.47 | 24.48 | 25.33 | 20,616 | +0.12(+0.49%) |
Aug 12, 2022 | 24.76 | 25.39 | 24.61 | 25.21 | 15,303 | +0.50(+2.03%) |
Aug 11, 2022 | 24.77 | 24.90 | 24.69 | 24.71 | 11,919 | +0.02(+0.08%) |
Aug 10, 2022 | 24.90 | 25.00 | 24.59 | 24.69 | 15,687 | +0.10(+0.42%) |
Aug 09, 2022 | 24.43 | 24.89 | 24.43 | 24.59 | 12,904 | +0.11(+0.46%) |
Aug 08, 2022 | 24.70 | 25.00 | 24.43 | 24.47 | 16,765 | -0.17(-0.69%) |
Aug 05, 2022 | 24.30 | 24.93 | 24.13 | 24.64 | 22,282 | +0.25(+1.01%) |
Aug 04, 2022 | 25.07 | 25.07 | 24.00 | 24.40 | 39,937 | -0.66(-2.65%) |
Aug 03, 2022 | 24.50 | 25.25 | 24.38 | 25.06 | 28,190 | +0.56(+2.28%) |
Aug 02, 2022 | 24.29 | 24.54 | 24.10 | 24.50 | 27,795 | +0.22(+0.90%) |