Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.29 | 26.52 | 25.76 | 26.39 | 10,674 | -0.01(-0.04%) |
Oct 28, 2022 | 27.00 | 27.00 | 26.00 | 26.40 | 10,788 | -0.46(-1.71%) |
Oct 27, 2022 | 27.18 | 27.95 | 26.61 | 26.86 | 25,964 | -0.03(-0.11%) |
Oct 26, 2022 | 25.68 | 27.32 | 25.68 | 26.89 | 21,020 | +1.23(+4.79%) |
Oct 25, 2022 | 23.80 | 25.90 | 23.80 | 25.66 | 23,384 | +2.03(+8.59%) |
Oct 24, 2022 | 23.22 | 23.95 | 23.22 | 23.63 | 50,669 | +0.23(+0.98%) |
Oct 21, 2022 | 23.40 | 23.50 | 22.83 | 23.40 | 52,852 | +0.20(+0.86%) |
Oct 20, 2022 | 23.13 | 23.34 | 23.05 | 23.20 | 12,418 | +0.14(+0.61%) |
Oct 19, 2022 | 23.24 | 23.25 | 22.93 | 23.06 | 22,525 | -0.34(-1.45%) |
Oct 18, 2022 | 23.33 | 23.40 | 23.11 | 23.40 | 3,253 | +0.22(+0.95%) |
Oct 17, 2022 | 23.58 | 23.58 | 23.05 | 23.18 | 2,396 | +0.22(+0.96%) |
Oct 14, 2022 | 22.78 | 22.96 | 22.51 | 22.96 | 2,301 | -0.26(-1.12%) |
Oct 13, 2022 | 22.75 | 23.60 | 22.66 | 23.22 | 7,215 | +0.26(+1.13%) |
Oct 12, 2022 | 22.98 | 22.98 | 22.86 | 22.96 | 1,728 | +0.05(+0.22%) |
Oct 11, 2022 | 23.25 | 23.75 | 22.75 | 22.91 | 35,024 | -0.89(-3.74%) |
Oct 10, 2022 | 23.93 | 24.25 | 23.10 | 23.80 | 23,795 | +0.06(+0.25%) |
Oct 07, 2022 | 22.52 | 23.98 | 22.52 | 23.74 | 28,285 | +1.28(+5.70%) |
Oct 06, 2022 | 22.89 | 23.00 | 22.01 | 22.46 | 53,695 | -0.36(-1.58%) |
Oct 05, 2022 | 21.33 | 23.00 | 21.25 | 22.82 | 33,386 | +1.37(+6.39%) |
Oct 04, 2022 | 21.57 | 22.25 | 21.29 | 21.45 | 64,329 | +0.24(+1.13%) |
Oct 03, 2022 | 21.00 | 21.92 | 20.50 | 21.21 | 49,308 | -0.03(-0.14%) |
Sep 30, 2022 | 21.14 | 21.69 | 20.80 | 21.24 | 73,419 | -0.01(-0.05%) |
Sep 29, 2022 | 20.58 | 21.26 | 20.30 | 21.25 | 14,930 | +0.27(+1.29%) |
Sep 28, 2022 | 20.84 | 21.31 | 20.54 | 20.98 | 118,741 | +0.42(+2.04%) |
Sep 27, 2022 | 20.49 | 21.86 | 20.34 | 20.56 | 58,488 | +0.07(+0.34%) |
Sep 26, 2022 | 21.00 | 21.24 | 19.10 | 20.49 | 50,990 | -0.77(-3.62%) |
Sep 23, 2022 | 21.85 | 22.00 | 20.95 | 21.26 | 21,166 | -1.03(-4.62%) |
Sep 22, 2022 | 23.12 | 23.57 | 21.51 | 22.29 | 48,062 | -0.96(-4.13%) |
Sep 21, 2022 | 24.47 | 24.62 | 23.09 | 23.25 | 11,759 | -0.84(-3.49%) |
Sep 20, 2022 | 24.15 | 24.48 | 24.09 | 24.09 | 20,155 | -0.17(-0.70%) |
Sep 19, 2022 | 24.68 | 24.85 | 24.20 | 24.26 | 24,293 | -0.52(-2.10%) |
Sep 16, 2022 | 24.93 | 25.43 | 24.65 | 24.78 | 28,921 | -0.43(-1.71%) |
Sep 15, 2022 | 25.25 | 25.55 | 24.90 | 25.21 | 14,352 | -0.06(-0.24%) |
Sep 14, 2022 | 25.97 | 26.37 | 25.27 | 25.27 | 38,715 | -0.42(-1.63%) |
Sep 13, 2022 | 25.25 | 26.00 | 25.25 | 25.69 | 13,692 | +0.10(+0.39%) |
Sep 12, 2022 | 25.98 | 26.33 | 25.38 | 25.59 | 13,988 | -0.33(-1.27%) |
Sep 09, 2022 | 26.00 | 26.46 | 25.83 | 25.92 | 21,717 | +0.11(+0.43%) |
Sep 08, 2022 | 25.63 | 25.93 | 25.62 | 25.81 | 2,481 | -0.03(-0.12%) |
Sep 07, 2022 | 25.73 | 26.70 | 25.57 | 25.84 | 20,766 | -0.46(-1.75%) |
Sep 06, 2022 | 27.00 | 27.65 | 25.82 | 26.30 | 22,131 | -0.51(-1.90%) |
Sep 02, 2022 | 26.94 | 27.98 | 26.50 | 26.81 | 22,100 | +0.80(+3.08%) |
Sep 01, 2022 | 26.77 | 26.77 | 25.55 | 26.01 | 20,377 | -0.87(-3.24%) |
Aug 31, 2022 | 27.34 | 27.73 | 26.77 | 26.88 | 20,003 | -0.85(-3.07%) |
Aug 30, 2022 | 29.79 | 29.79 | 27.34 | 27.73 | 61,991 | -2.05(-6.88%) |
Aug 29, 2022 | 28.56 | 30.98 | 28.14 | 29.78 | 98,371 | +1.37(+4.82%) |
Aug 26, 2022 | 28.35 | 28.79 | 28.15 | 28.41 | 32,330 | +0.11(+0.39%) |
Aug 25, 2022 | 28.48 | 28.80 | 28.04 | 28.30 | 24,978 | +0.22(+0.78%) |
Aug 24, 2022 | 26.91 | 28.45 | 26.68 | 28.08 | 71,434 | +1.40(+5.25%) |
Aug 23, 2022 | 26.15 | 26.89 | 26.11 | 26.68 | 39,370 | +0.37(+1.41%) |
Aug 22, 2022 | 26.33 | 26.33 | 25.50 | 26.31 | 6,829 | -0.04(-0.15%) |
Aug 19, 2022 | 26.21 | 26.46 | 25.97 | 26.35 | 15,148 | -0.15(-0.57%) |
Aug 18, 2022 | 26.03 | 26.50 | 25.79 | 26.50 | 12,788 | +0.72(+2.79%) |
Aug 17, 2022 | 26.10 | 26.10 | 25.42 | 25.78 | 10,118 | +0.32(+1.26%) |
Aug 16, 2022 | 25.25 | 26.00 | 25.25 | 25.46 | 28,637 | -0.01(-0.04%) |
Aug 15, 2022 | 24.37 | 26.07 | 23.92 | 25.47 | 36,147 | -0.77(-2.93%) |
Aug 12, 2022 | 25.43 | 26.51 | 24.59 | 26.24 | 26,277 | +0.82(+3.23%) |
Aug 11, 2022 | 25.19 | 25.42 | 23.99 | 25.42 | 43,050 | +0.24(+0.95%) |
Aug 10, 2022 | 25.19 | 25.19 | 24.00 | 25.18 | 32,899 | +0.31(+1.25%) |
Aug 09, 2022 | 24.77 | 25.50 | 24.51 | 24.87 | 53,155 | +0.02(+0.08%) |
Aug 08, 2022 | 23.52 | 25.48 | 23.52 | 24.85 | 74,751 | +1.55(+6.65%) |
Aug 05, 2022 | 19.40 | 23.87 | 19.40 | 23.30 | 189,332 | +3.39(+17.03%) |
Aug 04, 2022 | 20.20 | 20.56 | 19.66 | 19.91 | 37,393 | -0.52(-2.55%) |
Aug 03, 2022 | 20.43 | 20.80 | 19.90 | 20.43 | 15,483 | +0.37(+1.84%) |
Aug 02, 2022 | 19.47 | 20.06 | 19.06 | 20.06 | 12,055 | +0.61(+3.14%) |