Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.74 | 25.43 | 24.74 | 25.39 | 11,510 | +0.39(+1.57%) |
Oct 28, 2022 | 26.07 | 26.19 | 25.00 | 25.00 | 5,262 | -0.03(-0.12%) |
Oct 27, 2022 | 24.35 | 25.03 | 24.35 | 25.03 | 4,200 | +0.37(+1.48%) |
Oct 26, 2022 | 24.46 | 24.67 | 23.72 | 24.67 | 2,818 | +0.49(+2.04%) |
Oct 25, 2022 | 24.46 | 24.48 | 24.16 | 24.17 | 5,016 | -0.89(-3.55%) |
Oct 24, 2022 | 25.04 | 25.72 | 25.04 | 25.06 | 2,223 | -0.41(-1.60%) |
Oct 21, 2022 | 26.19 | 26.34 | 25.37 | 25.47 | 7,822 | -1.38(-5.13%) |
Oct 20, 2022 | 26.34 | 26.88 | 25.93 | 26.85 | 7,582 | +0.24(+0.90%) |
Oct 19, 2022 | 26.54 | 26.88 | 25.95 | 26.61 | 7,381 | +0.39(+1.48%) |
Oct 18, 2022 | 26.03 | 26.65 | 25.09 | 26.22 | 27,427 | -0.82(-3.05%) |
Oct 17, 2022 | 27.55 | 27.55 | 26.97 | 27.05 | 45,965 | -1.92(-6.63%) |
Oct 14, 2022 | 26.74 | 28.97 | 26.73 | 28.97 | 8,826 | +1.58(+5.78%) |
Oct 13, 2022 | 29.70 | 30.11 | 27.26 | 27.38 | 13,636 | -0.70(-2.51%) |
Oct 12, 2022 | 28.07 | 28.09 | 27.91 | 28.09 | 2,232 | -0.17(-0.60%) |
Oct 11, 2022 | 27.51 | 28.78 | 27.46 | 28.26 | 25,950 | +0.42(+1.52%) |
Oct 10, 2022 | 27.41 | 28.39 | 27.41 | 27.83 | 24,221 | +0.23(+0.85%) |
Oct 07, 2022 | 26.84 | 28.02 | 26.67 | 27.60 | 31,495 | +1.53(+5.89%) |
Oct 06, 2022 | 26.25 | 26.25 | 25.65 | 26.06 | 24,962 | +0.32(+1.23%) |
Oct 05, 2022 | 25.90 | 26.63 | 25.49 | 25.75 | 204,315 | +0.08(+0.31%) |
Oct 04, 2022 | 26.42 | 26.57 | 25.44 | 25.67 | 24,034 | -1.85(-6.73%) |
Oct 03, 2022 | 28.50 | 28.72 | 27.13 | 27.52 | 12,711 | -1.23(-4.27%) |
Sep 30, 2022 | 28.74 | 28.74 | 27.51 | 28.74 | 12,890 | +0.80(+2.88%) |
Sep 29, 2022 | 27.63 | 28.31 | 27.63 | 27.94 | 10,440 | +1.22(+4.55%) |
Sep 28, 2022 | 28.27 | 28.27 | 26.44 | 26.72 | 22,421 | -1.89(-6.60%) |
Sep 27, 2022 | 26.36 | 28.85 | 26.36 | 28.61 | 18,895 | +0.28(+1.00%) |
Sep 26, 2022 | 28.38 | 28.41 | 27.41 | 28.33 | 15,950 | +0.06(+0.22%) |
Sep 23, 2022 | 27.80 | 28.87 | 27.79 | 28.27 | 15,213 | +1.24(+4.60%) |
Sep 22, 2022 | 26.68 | 27.24 | 26.22 | 27.02 | 11,161 | +1.01(+3.88%) |
Sep 21, 2022 | 24.84 | 26.01 | 24.69 | 26.01 | 3,437 | +1.05(+4.22%) |
Sep 20, 2022 | 24.73 | 25.36 | 24.54 | 24.96 | 35,119 | +0.72(+2.95%) |
Sep 19, 2022 | 25.40 | 25.40 | 24.24 | 24.24 | 13,682 | -0.40(-1.64%) |
Sep 16, 2022 | 24.99 | 25.13 | 24.64 | 24.65 | 8,214 | +0.52(+2.16%) |
Sep 15, 2022 | 23.85 | 24.28 | 23.48 | 24.13 | 4,793 | +0.28(+1.16%) |
Sep 14, 2022 | 24.27 | 24.46 | 23.75 | 23.85 | 11,474 | -0.33(-1.38%) |
Sep 13, 2022 | 22.96 | 24.34 | 22.96 | 24.18 | 11,341 | +2.30(+10.51%) |
Sep 12, 2022 | 21.86 | 22.13 | 21.72 | 21.88 | 13,555 | -0.57(-2.53%) |
Sep 09, 2022 | 22.88 | 22.88 | 22.38 | 22.45 | 10,166 | -0.89(-3.80%) |
Sep 08, 2022 | 24.05 | 24.05 | 23.30 | 23.34 | 3,180 | -0.17(-0.72%) |
Sep 07, 2022 | 24.58 | 24.58 | 23.48 | 23.51 | 8,528 | -1.43(-5.73%) |
Sep 06, 2022 | 24.38 | 25.26 | 24.40 | 24.94 | 8,144 | +0.45(+1.82%) |
Sep 02, 2022 | 23.77 | 24.70 | 23.55 | 24.49 | 16,852 | +0.39(+1.62%) |
Sep 01, 2022 | 24.91 | 25.09 | 24.10 | 24.10 | 34,354 | -0.33(-1.33%) |
Aug 31, 2022 | 24.32 | 24.43 | 23.89 | 24.43 | 15,885 | +0.27(+1.12%) |
Aug 30, 2022 | 23.74 | 24.56 | 23.29 | 24.15 | 24,564 | +0.44(+1.86%) |
Aug 29, 2022 | 24.35 | 24.35 | 23.38 | 23.71 | 220,289 | +0.19(+0.80%) |
Aug 26, 2022 | 21.73 | 23.52 | 21.73 | 23.52 | 6,793 | +1.58(+7.20%) |
Aug 25, 2022 | 22.15 | 22.15 | 21.94 | 21.94 | 2,115 | -0.60(-2.67%) |
Aug 24, 2022 | 22.61 | 22.65 | 22.39 | 22.54 | 7,187 | -0.21(-0.93%) |
Aug 23, 2022 | 22.68 | 22.76 | 22.52 | 22.76 | 7,505 | +0.08(+0.35%) |
Aug 22, 2022 | 22.27 | 22.68 | 22.00 | 22.68 | 14,396 | +1.28(+6.00%) |
Aug 19, 2022 | 21.22 | 21.55 | 21.22 | 21.39 | 3,383 | +0.75(+3.65%) |
Aug 18, 2022 | 20.65 | 20.79 | 20.57 | 20.64 | 2,486 | +0.06(+0.28%) |
Aug 17, 2022 | 20.14 | 20.67 | 20.14 | 20.58 | 2,332 | +0.56(+2.77%) |
Aug 16, 2022 | 19.97 | 20.03 | 19.73 | 20.03 | 1,425 | -0.65(-3.16%) |
Aug 15, 2022 | 20.95 | 20.98 | 20.60 | 20.68 | 13,088 | -0.19(-0.89%) |
Aug 12, 2022 | 21.01 | 21.01 | 20.87 | 20.87 | 1,272 | -0.73(-3.40%) |
Aug 11, 2022 | 20.99 | 21.60 | 20.98 | 21.60 | 4,382 | -0.04(-0.18%) |
Aug 10, 2022 | 21.23 | 21.72 | 21.23 | 21.64 | 10,323 | -1.13(-4.97%) |
Aug 09, 2022 | 22.78 | 22.96 | 22.76 | 22.77 | 4,544 | +0.58(+2.59%) |
Aug 08, 2022 | 22.09 | 22.22 | 22.09 | 22.20 | 4,872 | -0.17(-0.77%) |
Aug 05, 2022 | 22.38 | 22.60 | 22.13 | 22.37 | 5,829 | +0.22(+1.00%) |
Aug 04, 2022 | 22.06 | 22.16 | 21.96 | 22.15 | 4,101 | -0.15(-0.66%) |
Aug 03, 2022 | 22.75 | 22.85 | 22.16 | 22.29 | 21,992 | -1.14(-4.88%) |
Aug 02, 2022 | 23.05 | 23.44 | 22.86 | 23.43 | 15,025 | +0.19(+0.83%) |