Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.66 | 22.85 | 22.65 | 22.80 | 17,180 | -0.09(-0.41%) |
Oct 28, 2022 | 22.79 | 22.89 | 22.75 | 22.89 | 3,447 | +0.12(+0.54%) |
Oct 27, 2022 | 22.79 | 22.97 | 22.70 | 22.77 | 3,925 | -0.27(-1.18%) |
Oct 26, 2022 | 22.81 | 23.19 | 22.81 | 23.04 | 6,277 | +0.25(+1.11%) |
Oct 25, 2022 | 22.57 | 22.79 | 22.55 | 22.79 | 3,887 | +0.20(+0.88%) |
Oct 24, 2022 | 22.52 | 22.64 | 22.39 | 22.59 | 7,796 | +0.13(+0.59%) |
Oct 21, 2022 | 22.04 | 22.46 | 22.02 | 22.46 | 10,812 | +0.39(+1.76%) |
Oct 20, 2022 | 22.08 | 22.32 | 22.01 | 22.07 | 7,912 | +0.18(+0.82%) |
Oct 19, 2022 | 21.94 | 22.14 | 21.81 | 21.89 | 39,229 | -0.08(-0.35%) |
Oct 18, 2022 | 22.18 | 22.24 | 21.89 | 21.96 | 17,596 | +0.15(+0.70%) |
Oct 17, 2022 | 21.71 | 21.90 | 21.71 | 21.81 | 6,649 | +0.76(+3.61%) |
Oct 14, 2022 | 21.51 | 21.56 | 20.98 | 21.05 | 13,855 | -0.58(-2.68%) |
Oct 13, 2022 | 20.80 | 21.67 | 20.80 | 21.63 | 21,700 | +0.89(+4.30%) |
Oct 12, 2022 | 20.77 | 20.87 | 20.73 | 20.74 | 4,599 | +0.09(+0.46%) |
Oct 11, 2022 | 20.60 | 20.89 | 20.53 | 20.64 | 21,149 | -0.04(-0.18%) |
Oct 10, 2022 | 20.69 | 20.73 | 20.55 | 20.68 | 9,653 | -0.08(-0.37%) |
Oct 07, 2022 | 20.94 | 21.02 | 20.70 | 20.76 | 13,195 | -0.19(-0.91%) |
Oct 06, 2022 | 20.99 | 21.15 | 20.90 | 20.95 | 50,197 | -0.44(-2.04%) |
Oct 05, 2022 | 21.20 | 21.45 | 21.05 | 21.38 | 29,266 | -0.17(-0.79%) |
Oct 04, 2022 | 21.28 | 21.62 | 21.28 | 21.55 | 17,544 | +0.81(+3.89%) |
Oct 03, 2022 | 20.46 | 20.85 | 20.40 | 20.75 | 9,775 | +0.61(+3.02%) |
Sep 30, 2022 | 20.23 | 20.25 | 20.10 | 20.14 | 12,743 | -0.12(-0.61%) |
Sep 29, 2022 | 20.13 | 20.28 | 19.95 | 20.26 | 13,129 | -0.05(-0.23%) |
Sep 28, 2022 | 19.96 | 20.46 | 19.96 | 20.31 | 9,370 | +0.53(+2.69%) |
Sep 27, 2022 | 20.06 | 20.06 | 19.69 | 19.78 | 2,958 | +0.05(+0.24%) |
Sep 26, 2022 | 19.96 | 20.14 | 19.70 | 19.73 | 18,374 | -0.66(-3.26%) |
Sep 23, 2022 | 20.51 | 20.51 | 20.20 | 20.40 | 34,863 | -0.78(-3.68%) |
Sep 22, 2022 | 21.17 | 21.30 | 21.10 | 21.17 | 14,252 | -0.24(-1.11%) |
Sep 21, 2022 | 21.54 | 21.85 | 21.33 | 21.41 | 12,848 | -0.53(-2.42%) |
Sep 20, 2022 | 22.09 | 22.12 | 21.79 | 21.94 | 12,228 | -0.35(-1.58%) |
Sep 19, 2022 | 21.80 | 22.32 | 21.80 | 22.29 | 28,414 | +0.09(+0.38%) |
Sep 16, 2022 | 21.99 | 22.27 | 21.91 | 22.21 | 14,504 | +0.18(+0.82%) |
Sep 15, 2022 | 22.09 | 22.16 | 22.00 | 22.03 | 3,614 | +0.06(+0.26%) |
Sep 14, 2022 | 21.93 | 22.06 | 21.73 | 21.97 | 7,327 | +0.26(+1.18%) |
Sep 13, 2022 | 22.11 | 22.25 | 21.69 | 21.71 | 11,365 | -0.84(-3.75%) |
Sep 12, 2022 | 22.62 | 22.74 | 22.50 | 22.56 | 14,348 | +0.15(+0.68%) |
Sep 09, 2022 | 22.19 | 22.41 | 22.13 | 22.41 | 14,357 | +0.74(+3.42%) |
Sep 08, 2022 | 21.42 | 21.73 | 21.42 | 21.67 | 5,648 | -0.02(-0.09%) |
Sep 07, 2022 | 21.32 | 21.71 | 21.32 | 21.69 | 16,031 | +0.18(+0.84%) |
Sep 06, 2022 | 21.60 | 21.78 | 21.47 | 21.51 | 14,000 | +0.04(+0.18%) |
Sep 02, 2022 | 22.08 | 22.32 | 21.46 | 21.47 | 52,451 | -0.61(-2.75%) |
Sep 01, 2022 | 22.04 | 22.10 | 21.84 | 22.08 | 33,319 | -0.14(-0.64%) |
Aug 31, 2022 | 22.46 | 22.52 | 22.15 | 22.22 | 6,635 | -0.05(-0.21%) |
Aug 30, 2022 | 22.75 | 22.75 | 22.19 | 22.27 | 25,340 | -0.60(-2.62%) |
Aug 29, 2022 | 22.84 | 22.92 | 22.76 | 22.86 | 26,943 | +0.03(+0.12%) |
Aug 26, 2022 | 23.62 | 23.69 | 22.80 | 22.84 | 51,430 | -0.76(-3.22%) |
Aug 25, 2022 | 23.46 | 23.61 | 23.40 | 23.59 | 8,754 | +0.26(+1.10%) |
Aug 24, 2022 | 23.22 | 23.41 | 23.20 | 23.34 | 51,631 | +0.09(+0.37%) |
Aug 23, 2022 | 23.33 | 23.59 | 23.21 | 23.25 | 18,811 | -0.07(-0.29%) |
Aug 22, 2022 | 23.53 | 23.59 | 23.20 | 23.32 | 25,366 | -0.30(-1.29%) |
Aug 19, 2022 | 23.72 | 23.73 | 23.58 | 23.62 | 11,304 | -0.12(-0.52%) |
Aug 18, 2022 | 23.82 | 23.82 | 23.69 | 23.75 | 7,055 | +0.01(+0.04%) |
Aug 17, 2022 | 23.67 | 23.95 | 23.65 | 23.74 | 20,073 | -0.16(-0.68%) |
Aug 16, 2022 | 23.52 | 23.90 | 23.50 | 23.90 | 10,264 | +0.31(+1.33%) |
Aug 15, 2022 | 23.52 | 23.66 | 23.48 | 23.59 | 23,961 | -0.19(-0.80%) |
Aug 12, 2022 | 23.59 | 23.78 | 23.59 | 23.78 | 5,188 | +0.00(+0.02%) |
Aug 11, 2022 | 23.72 | 23.99 | 23.72 | 23.77 | 31,203 | +0.08(+0.34%) |
Aug 10, 2022 | 23.46 | 23.82 | 23.46 | 23.69 | 39,628 | +0.74(+3.23%) |
Aug 09, 2022 | 23.15 | 23.15 | 22.95 | 22.95 | 2,891 | +0.07(+0.29%) |
Aug 08, 2022 | 23.02 | 23.03 | 22.74 | 22.88 | 13,236 | +0.19(+0.84%) |
Aug 05, 2022 | 22.69 | 22.72 | 22.60 | 22.69 | 30,554 | -0.53(-2.29%) |
Aug 04, 2022 | 23.12 | 23.25 | 22.87 | 23.22 | 21,921 | -0.29(-1.25%) |
Aug 03, 2022 | 23.24 | 23.52 | 23.24 | 23.52 | 4,928 | +0.32(+1.39%) |
Aug 02, 2022 | 23.24 | 23.47 | 23.13 | 23.20 | 24,773 | +0.00(+0.00%) |