Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.94 | 24.71 | 23.37 | 23.94 | 46,074 | +0.01(+0.04%) |
Oct 28, 2022 | 24.14 | 24.34 | 23.93 | 23.93 | 76,354 | -0.01(-0.04%) |
Oct 27, 2022 | 24.36 | 24.85 | 23.67 | 23.94 | 7,774 | -0.19(-0.79%) |
Oct 26, 2022 | 23.51 | 24.85 | 23.51 | 24.13 | 10,772 | +1.24(+5.44%) |
Oct 25, 2022 | 22.60 | 23.12 | 22.60 | 22.88 | 4,530 | +0.37(+1.66%) |
Oct 21, 2022 | 22.51 | 139 | +0.15(+0.69%) | |||
Oct 20, 2022 | 23.12 | 23.17 | 22.36 | 22.36 | 4,885 | -0.70(-3.03%) |
Oct 19, 2022 | 23.12 | 23.12 | 22.80 | 23.06 | 2,416 | -0.11(-0.50%) |
Oct 18, 2022 | 22.62 | 23.17 | 22.50 | 23.17 | 3,631 | +0.96(+4.31%) |
Oct 17, 2022 | 22.31 | 22.31 | 22.21 | 22.21 | 1,918 | +0.19(+0.87%) |
Oct 13, 2022 | 22.02 | 1,295 | +0.51(+2.36%) | |||
Oct 11, 2022 | 21.51 | 509 | +0.07(+0.31%) | |||
Oct 07, 2022 | 21.45 | 667 | -0.45(-2.06%) | |||
Oct 06, 2022 | 21.75 | 21.96 | 21.73 | 21.90 | 2,259 | +0.30(+1.37%) |
Oct 05, 2022 | 21.72 | 21.98 | 21.60 | 21.60 | 4,302 | -0.16(-0.75%) |
Oct 04, 2022 | 21.65 | 21.76 | 21.65 | 21.76 | 1,385 | -0.16(-0.74%) |
Oct 03, 2022 | 21.60 | 22.28 | 21.60 | 21.93 | 9,458 | +0.69(+3.25%) |
Sep 30, 2022 | 21.56 | 21.60 | 21.24 | 21.24 | 11,183 | -0.17(-0.80%) |
Sep 29, 2022 | 21.45 | 21.88 | 21.32 | 21.41 | 5,827 | -0.15(-0.71%) |
Sep 28, 2022 | 21.62 | 23.55 | 21.56 | 21.56 | 9,545 | -0.03(-0.13%) |
Sep 27, 2022 | 21.61 | 22.18 | 21.42 | 21.59 | 15,056 | +0.06(+0.27%) |
Sep 26, 2022 | 21.65 | 21.69 | 21.24 | 21.53 | 8,346 | -0.30(-1.36%) |
Sep 23, 2022 | 21.69 | 21.85 | 21.40 | 21.83 | 5,038 | -0.13(-0.61%) |
Sep 22, 2022 | 21.93 | 21.97 | 21.60 | 21.96 | 10,881 | -0.15(-0.69%) |
Sep 21, 2022 | 21.91 | 23.00 | 21.91 | 22.12 | 10,494 | +0.11(+0.48%) |
Sep 20, 2022 | 21.29 | 22.10 | 21.26 | 22.01 | 12,251 | +0.39(+1.81%) |
Sep 19, 2022 | 21.41 | 21.73 | 21.31 | 21.62 | 8,071 | +0.21(+0.98%) |
Sep 16, 2022 | 22.97 | 22.97 | 21.41 | 21.41 | 36,027 | -1.10(-4.87%) |
Sep 15, 2022 | 22.79 | 22.86 | 22.10 | 22.51 | 103,979 | -0.33(-1.46%) |
Sep 14, 2022 | 23.10 | 23.14 | 22.80 | 22.84 | 7,054 | -0.15(-0.66%) |
Sep 13, 2022 | 23.22 | 23.22 | 22.40 | 22.99 | 10,692 | -0.41(-1.75%) |
Sep 12, 2022 | 22.91 | 23.40 | 22.91 | 23.40 | 11,823 | +0.10(+0.45%) |
Sep 09, 2022 | 23.29 | 23.37 | 23.29 | 23.30 | 6,699 | +0.00(+0.00%) |
Sep 08, 2022 | 23.08 | 23.30 | 23.01 | 23.30 | 3,772 | +0.04(+0.16%) |
Sep 07, 2022 | 22.68 | 23.56 | 22.53 | 23.26 | 16,889 | +1.05(+4.72%) |
Sep 06, 2022 | 22.34 | 22.50 | 22.00 | 22.21 | 10,990 | -0.29(-1.27%) |
Sep 02, 2022 | 22.39 | 22.50 | 22.38 | 22.50 | 2,368 | +0.10(+0.47%) |
Sep 01, 2022 | 22.49 | 22.50 | 22.10 | 22.39 | 12,934 | -0.29(-1.26%) |
Aug 31, 2022 | 22.52 | 22.86 | 22.43 | 22.68 | 8,034 | -0.23(-1.00%) |
Aug 30, 2022 | 23.26 | 23.26 | 22.91 | 22.91 | 1,288 | -0.05(-0.23%) |
Aug 29, 2022 | 22.57 | 22.96 | 22.45 | 22.96 | 1,467 | -0.06(-0.27%) |
Aug 26, 2022 | 23.49 | 23.49 | 22.96 | 23.02 | 10,311 | -0.50(-2.15%) |
Aug 25, 2022 | 23.56 | 23.68 | 23.53 | 23.53 | 1,821 | -0.04(-0.16%) |
Aug 24, 2022 | 23.72 | 23.97 | 23.45 | 23.56 | 9,336 | -0.23(-0.96%) |
Aug 23, 2022 | 23.84 | 24.09 | 23.53 | 23.79 | 4,715 | -0.07(-0.28%) |
Aug 22, 2022 | 24.12 | 24.52 | 23.63 | 23.86 | 31,645 | -0.28(-1.14%) |
Aug 19, 2022 | 24.20 | 24.41 | 24.10 | 24.14 | 5,141 | -0.35(-1.44%) |
Aug 18, 2022 | 24.34 | 24.49 | 24.15 | 24.49 | 9,622 | -0.04(-0.16%) |
Aug 17, 2022 | 24.37 | 24.84 | 24.15 | 24.53 | 8,668 | -0.14(-0.58%) |
Aug 16, 2022 | 24.33 | 24.73 | 24.33 | 24.67 | 12,988 | -0.24(-0.96%) |
Aug 15, 2022 | 24.65 | 25.18 | 24.29 | 24.91 | 26,305 | +0.30(+1.20%) |
Aug 12, 2022 | 24.28 | 24.61 | 24.10 | 24.61 | 23,940 | +0.39(+1.61%) |
Aug 11, 2022 | 24.53 | 24.71 | 23.91 | 24.22 | 31,327 | +0.19(+0.79%) |
Aug 10, 2022 | 23.34 | 24.31 | 23.34 | 24.03 | 47,539 | +0.77(+3.32%) |
Aug 09, 2022 | 22.90 | 23.51 | 22.88 | 23.26 | 22,132 | +0.04(+0.16%) |
Aug 08, 2022 | 23.35 | 23.59 | 22.90 | 23.22 | 28,255 | +0.01(+0.04%) |
Aug 05, 2022 | 23.53 | 23.53 | 22.88 | 23.21 | 26,112 | -0.47(-1.97%) |
Aug 04, 2022 | 23.52 | 24.19 | 23.19 | 23.68 | 36,993 | +0.10(+0.44%) |
Aug 03, 2022 | 23.28 | 23.62 | 23.06 | 23.57 | 30,489 | +0.27(+1.14%) |
Aug 02, 2022 | 23.00 | 23.31 | 22.79 | 23.31 | 15,961 | +0.02(+0.08%) |