Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.01 | 25.33 | 24.66 | 25.15 | 1,007,267 | +0.10(+0.39%) |
Oct 28, 2022 | 24.57 | 25.09 | 24.44 | 25.05 | 850,030 | +0.45(+1.81%) |
Oct 27, 2022 | 25.06 | 25.16 | 24.50 | 24.60 | 936,952 | -0.32(-1.27%) |
Oct 26, 2022 | 25.18 | 25.54 | 24.90 | 24.92 | 786,878 | -0.09(-0.36%) |
Oct 25, 2022 | 23.60 | 25.07 | 23.59 | 25.01 | 1,186,948 | +1.47(+6.27%) |
Oct 24, 2022 | 23.88 | 23.93 | 23.43 | 23.53 | 1,158,118 | -0.20(-0.85%) |
Oct 21, 2022 | 24.03 | 24.21 | 23.41 | 23.74 | 787,054 | -0.28(-1.15%) |
Oct 20, 2022 | 24.98 | 25.02 | 23.97 | 24.01 | 667,215 | -0.93(-3.74%) |
Oct 19, 2022 | 24.69 | 25.18 | 24.53 | 24.94 | 1,045,325 | -0.06(-0.26%) |
Oct 18, 2022 | 24.73 | 25.12 | 24.51 | 25.01 | 870,457 | +0.72(+2.97%) |
Oct 17, 2022 | 24.04 | 25.09 | 23.98 | 24.29 | 1,281,132 | +0.67(+2.85%) |
Oct 14, 2022 | 24.10 | 24.38 | 23.58 | 23.62 | 977,441 | -0.38(-1.59%) |
Oct 13, 2022 | 23.30 | 24.25 | 23.02 | 24.00 | 1,213,527 | +0.28(+1.16%) |
Oct 12, 2022 | 24.47 | 24.64 | 23.55 | 23.72 | 1,546,110 | -0.84(-3.43%) |
Oct 11, 2022 | 24.94 | 25.07 | 24.47 | 24.56 | 901,750 | -0.45(-1.81%) |
Oct 10, 2022 | 26.34 | 26.38 | 24.81 | 25.02 | 984,470 | -1.38(-5.22%) |
Oct 07, 2022 | 26.58 | 26.66 | 26.17 | 26.39 | 1,069,759 | -0.21(-0.79%) |
Oct 06, 2022 | 27.02 | 27.22 | 26.17 | 26.61 | 2,007,572 | -0.63(-2.32%) |
Oct 05, 2022 | 26.93 | 27.45 | 26.44 | 27.24 | 1,442,145 | -0.11(-0.41%) |
Oct 04, 2022 | 27.48 | 27.79 | 27.12 | 27.35 | 623,379 | +0.17(+0.63%) |
Oct 03, 2022 | 26.77 | 27.77 | 26.32 | 27.18 | 921,015 | +0.70(+2.63%) |
Sep 30, 2022 | 26.21 | 26.84 | 26.04 | 26.48 | 1,187,642 | +0.32(+1.24%) |
Sep 29, 2022 | 26.99 | 27.07 | 26.08 | 26.16 | 1,144,870 | -1.05(-3.84%) |
Sep 28, 2022 | 27.55 | 27.55 | 26.92 | 27.21 | 837,343 | -0.28(-1.00%) |
Sep 27, 2022 | 28.30 | 28.45 | 27.38 | 27.48 | 626,793 | -0.57(-2.02%) |
Sep 26, 2022 | 29.13 | 29.17 | 27.68 | 28.05 | 843,326 | -1.20(-4.10%) |
Sep 23, 2022 | 29.78 | 29.81 | 28.59 | 29.25 | 1,418,504 | -0.92(-3.06%) |
Sep 22, 2022 | 31.40 | 31.61 | 29.96 | 30.17 | 771,945 | -1.40(-4.44%) |
Sep 21, 2022 | 32.24 | 32.26 | 31.56 | 31.57 | 522,535 | -0.51(-1.59%) |
Sep 20, 2022 | 32.27 | 32.54 | 31.48 | 32.08 | 1,064,249 | -0.41(-1.25%) |
Sep 19, 2022 | 32.28 | 32.64 | 32.19 | 32.49 | 416,644 | -0.11(-0.35%) |
Sep 16, 2022 | 32.71 | 32.81 | 32.14 | 32.60 | 795,049 | -0.12(-0.37%) |
Sep 15, 2022 | 32.54 | 32.90 | 32.44 | 32.72 | 647,124 | -0.02(-0.07%) |
Sep 14, 2022 | 32.16 | 32.81 | 32.16 | 32.75 | 604,422 | +0.62(+1.92%) |
Sep 13, 2022 | 32.00 | 32.28 | 31.92 | 32.13 | 708,399 | -0.28(-0.87%) |
Sep 12, 2022 | 32.38 | 32.60 | 32.23 | 32.42 | 519,098 | +0.15(+0.45%) |
Sep 09, 2022 | 32.42 | 32.50 | 32.17 | 32.27 | 596,743 | +0.17(+0.53%) |
Sep 08, 2022 | 31.54 | 32.26 | 31.49 | 32.10 | 555,301 | +0.43(+1.36%) |
Sep 07, 2022 | 31.20 | 31.81 | 31.20 | 31.67 | 539,653 | +0.55(+1.77%) |
Sep 06, 2022 | 31.44 | 31.53 | 30.97 | 31.12 | 417,796 | -0.12(-0.39%) |
Sep 02, 2022 | 31.01 | 31.48 | 30.87 | 31.24 | 518,009 | +0.24(+0.78%) |
Sep 01, 2022 | 31.07 | 31.10 | 30.50 | 31.00 | 444,481 | -0.11(-0.36%) |
Aug 31, 2022 | 30.94 | 31.50 | 30.94 | 31.11 | 489,733 | -0.02(-0.05%) |
Aug 30, 2022 | 31.77 | 31.99 | 31.05 | 31.13 | 517,809 | -0.26(-0.83%) |
Aug 29, 2022 | 30.93 | 31.50 | 30.83 | 31.39 | 476,602 | +0.14(+0.43%) |
Aug 26, 2022 | 32.21 | 32.26 | 31.02 | 31.25 | 644,985 | -0.82(-2.55%) |
Aug 25, 2022 | 32.11 | 32.21 | 31.86 | 32.07 | 380,329 | +0.10(+0.32%) |
Aug 24, 2022 | 32.09 | 32.23 | 31.89 | 31.97 | 816,722 | -0.09(-0.27%) |
Aug 23, 2022 | 31.95 | 32.20 | 31.64 | 32.06 | 443,925 | +0.25(+0.80%) |
Aug 22, 2022 | 31.89 | 32.19 | 31.67 | 31.80 | 812,866 | -0.60(-1.87%) |
Aug 19, 2022 | 32.88 | 32.88 | 32.37 | 32.41 | 702,974 | -0.62(-1.88%) |
Aug 18, 2022 | 32.63 | 33.19 | 32.58 | 33.03 | 569,286 | +0.44(+1.34%) |
Aug 17, 2022 | 32.60 | 32.89 | 32.33 | 32.59 | 550,895 | -0.14(-0.44%) |
Aug 16, 2022 | 32.72 | 32.88 | 32.62 | 32.73 | 491,393 | -0.21(-0.65%) |
Aug 15, 2022 | 33.28 | 33.28 | 32.71 | 32.95 | 634,376 | -0.27(-0.81%) |
Aug 12, 2022 | 33.76 | 33.76 | 32.99 | 33.22 | 940,650 | -0.18(-0.55%) |
Aug 11, 2022 | 33.86 | 34.17 | 33.29 | 33.40 | 748,752 | -0.14(-0.40%) |
Aug 10, 2022 | 33.80 | 33.96 | 33.23 | 33.53 | 1,019,776 | +0.23(+0.69%) |
Aug 09, 2022 | 33.37 | 33.57 | 32.95 | 33.30 | 664,615 | -0.06(-0.19%) |
Aug 08, 2022 | 32.92 | 34.09 | 32.85 | 33.37 | 913,751 | +1.31(+4.09%) |
Aug 05, 2022 | 31.81 | 32.25 | 31.33 | 32.06 | 659,480 | +0.09(+0.27%) |
Aug 04, 2022 | 31.45 | 32.09 | 31.16 | 31.97 | 494,236 | +0.64(+2.03%) |
Aug 03, 2022 | 31.43 | 31.43 | 30.71 | 31.33 | 433,921 | +0.16(+0.51%) |
Aug 02, 2022 | 30.73 | 31.40 | 30.61 | 31.17 | 411,091 | +0.33(+1.08%) |