Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.06 | 25.93 | 24.72 | 25.20 | 1,598,630 | -0.74(-2.85%) |
Oct 28, 2022 | 25.43 | 26.00 | 24.72 | 25.94 | 2,062,970 | -0.41(-1.55%) |
Oct 27, 2022 | 27.64 | 28.05 | 26.26 | 26.35 | 1,938,246 | -1.02(-3.73%) |
Oct 26, 2022 | 26.54 | 28.10 | 26.48 | 27.37 | 2,614,441 | +1.51(+5.83%) |
Oct 25, 2022 | 25.05 | 26.29 | 25.04 | 25.86 | 1,995,906 | +0.96(+3.87%) |
Oct 24, 2022 | 25.15 | 25.21 | 23.98 | 24.90 | 2,256,652 | -0.92(-3.58%) |
Oct 21, 2022 | 23.46 | 25.88 | 23.15 | 25.82 | 3,059,039 | +2.69(+11.65%) |
Oct 20, 2022 | 22.76 | 24.50 | 22.52 | 23.13 | 2,450,346 | +0.56(+2.50%) |
Oct 19, 2022 | 23.25 | 23.55 | 22.26 | 22.57 | 2,166,108 | -1.73(-7.13%) |
Oct 18, 2022 | 24.68 | 24.90 | 23.65 | 24.30 | 1,592,941 | +0.44(+1.83%) |
Oct 17, 2022 | 24.08 | 24.81 | 23.86 | 23.86 | 1,589,567 | +1.26(+5.60%) |
Oct 14, 2022 | 24.72 | 24.80 | 22.48 | 22.59 | 2,251,860 | -2.67(-10.55%) |
Oct 13, 2022 | 23.42 | 25.49 | 22.43 | 25.26 | 2,947,615 | -0.58(-2.26%) |
Oct 12, 2022 | 25.12 | 26.19 | 24.52 | 25.84 | 2,322,635 | +0.75(+2.98%) |
Oct 11, 2022 | 25.69 | 27.03 | 24.98 | 25.09 | 2,488,760 | -0.56(-2.20%) |
Oct 10, 2022 | 25.67 | 26.69 | 25.22 | 25.66 | 1,515,504 | -1.14(-4.25%) |
Oct 07, 2022 | 28.48 | 29.05 | 26.53 | 26.80 | 2,613,585 | -2.82(-9.52%) |
Oct 06, 2022 | 28.78 | 29.68 | 28.07 | 29.62 | 2,038,431 | +0.48(+1.64%) |
Oct 05, 2022 | 28.60 | 29.18 | 27.20 | 29.14 | 2,616,394 | -0.90(-3.01%) |
Oct 04, 2022 | 29.58 | 30.89 | 28.98 | 30.05 | 3,129,766 | +1.80(+6.37%) |
Oct 03, 2022 | 26.75 | 28.42 | 26.41 | 28.25 | 3,111,488 | +2.56(+9.96%) |
Sep 30, 2022 | 24.19 | 26.53 | 23.91 | 25.69 | 2,921,844 | +1.43(+5.89%) |
Sep 29, 2022 | 23.30 | 24.37 | 22.54 | 24.26 | 2,259,356 | +0.50(+2.09%) |
Sep 28, 2022 | 21.60 | 23.91 | 21.50 | 23.76 | 3,143,811 | +3.10(+15.02%) |
Sep 27, 2022 | 21.15 | 21.87 | 20.52 | 20.66 | 2,699,407 | +0.16(+0.76%) |
Sep 26, 2022 | 21.72 | 22.21 | 19.89 | 20.50 | 3,022,778 | -1.53(-6.93%) |
Sep 23, 2022 | 23.46 | 23.60 | 21.42 | 22.03 | 3,442,672 | -3.11(-12.38%) |
Sep 22, 2022 | 25.97 | 26.73 | 24.89 | 25.14 | 2,814,787 | -0.53(-2.05%) |
Sep 21, 2022 | 26.02 | 27.54 | 24.76 | 25.67 | 3,109,755 | +0.13(+0.50%) |
Sep 20, 2022 | 26.15 | 26.15 | 24.96 | 25.54 | 2,070,694 | -1.60(-5.88%) |
Sep 19, 2022 | 24.94 | 27.19 | 24.74 | 27.14 | 1,653,310 | +1.24(+4.77%) |
Sep 16, 2022 | 25.02 | 26.91 | 24.40 | 25.90 | 2,322,765 | -0.15(-0.56%) |
Sep 15, 2022 | 27.21 | 28.02 | 25.52 | 26.05 | 2,391,882 | -1.89(-6.75%) |
Sep 14, 2022 | 28.09 | 28.79 | 27.74 | 27.93 | 1,278,842 | +0.12(+0.42%) |
Sep 13, 2022 | 28.34 | 29.78 | 27.62 | 27.82 | 2,159,914 | -2.71(-8.89%) |
Sep 12, 2022 | 30.65 | 31.39 | 30.05 | 30.53 | 1,952,307 | +1.26(+4.32%) |
Sep 09, 2022 | 27.91 | 29.38 | 27.91 | 29.27 | 1,998,328 | +2.08(+7.66%) |
Sep 08, 2022 | 26.68 | 27.46 | 26.06 | 27.19 | 1,429,142 | +0.16(+0.58%) |
Sep 07, 2022 | 24.96 | 27.54 | 24.49 | 27.03 | 2,330,510 | +2.05(+8.22%) |
Sep 06, 2022 | 26.14 | 27.09 | 24.92 | 24.98 | 1,898,042 | -0.97(-3.75%) |
Sep 02, 2022 | 25.25 | 26.94 | 24.74 | 25.95 | 2,317,682 | +1.61(+6.63%) |
Sep 01, 2022 | 25.43 | 25.44 | 24.08 | 24.34 | 2,437,204 | -2.51(-9.35%) |
Aug 31, 2022 | 26.74 | 27.63 | 26.40 | 26.85 | 1,720,241 | +0.02(+0.07%) |
Aug 30, 2022 | 28.39 | 28.44 | 26.50 | 26.83 | 2,018,562 | -1.76(-6.16%) |
Aug 29, 2022 | 28.95 | 30.13 | 28.30 | 28.59 | 1,752,077 | -0.86(-2.91%) |
Aug 26, 2022 | 32.27 | 32.63 | 28.89 | 29.44 | 2,621,230 | -3.32(-10.12%) |
Aug 25, 2022 | 32.82 | 32.98 | 31.85 | 32.76 | 945,282 | +0.50(+1.54%) |
Aug 24, 2022 | 30.88 | 32.30 | 30.31 | 32.26 | 1,191,578 | +1.19(+3.82%) |
Aug 23, 2022 | 29.93 | 32.54 | 29.91 | 31.08 | 2,034,759 | +1.19(+3.97%) |
Aug 22, 2022 | 29.33 | 30.21 | 28.97 | 29.89 | 1,489,522 | -0.36(-1.19%) |
Aug 19, 2022 | 31.56 | 31.64 | 30.13 | 30.25 | 1,334,677 | -1.99(-6.18%) |
Aug 18, 2022 | 32.09 | 32.59 | 31.37 | 32.24 | 962,358 | +0.41(+1.28%) |
Aug 17, 2022 | 34.15 | 34.27 | 31.55 | 31.83 | 2,073,237 | -3.07(-8.80%) |
Aug 16, 2022 | 34.58 | 35.15 | 34.11 | 34.91 | 1,279,644 | -0.18(-0.53%) |
Aug 15, 2022 | 34.84 | 35.29 | 33.97 | 35.09 | 1,622,187 | -1.73(-4.70%) |
Aug 12, 2022 | 35.83 | 37.15 | 35.39 | 36.82 | 1,594,666 | +1.60(+4.56%) |
Aug 11, 2022 | 36.88 | 37.37 | 35.00 | 35.22 | 1,547,971 | -1.54(-4.18%) |
Aug 10, 2022 | 37.38 | 38.52 | 36.13 | 36.76 | 1,840,969 | +0.15(+0.40%) |
Aug 09, 2022 | 37.52 | 37.72 | 35.59 | 36.61 | 1,384,332 | -0.67(-1.80%) |
Aug 08, 2022 | 36.42 | 37.99 | 36.37 | 37.28 | 1,751,916 | +1.91(+5.39%) |
Aug 05, 2022 | 33.65 | 35.40 | 32.85 | 35.38 | 1,692,125 | -0.54(-1.52%) |
Aug 04, 2022 | 33.66 | 36.81 | 33.08 | 35.92 | 2,229,410 | +3.09(+9.42%) |
Aug 03, 2022 | 34.67 | 34.72 | 32.28 | 32.83 | 1,823,182 | -1.21(-3.54%) |
Aug 02, 2022 | 35.07 | 36.71 | 33.97 | 34.03 | 2,153,588 | -0.96(-2.75%) |