Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.46 | 27.75 | 26.46 | 27.37 | 1,157,567 | +0.91(+3.45%) |
Oct 28, 2022 | 27.06 | 27.40 | 26.19 | 26.46 | 421,691 | +0.24(+0.91%) |
Oct 27, 2022 | 26.58 | 26.92 | 26.13 | 26.23 | 465,982 | -0.05(-0.19%) |
Oct 26, 2022 | 26.18 | 27.24 | 25.95 | 26.27 | 609,034 | +0.40(+1.53%) |
Oct 25, 2022 | 25.17 | 26.50 | 25.17 | 25.88 | 626,132 | +0.60(+2.39%) |
Oct 24, 2022 | 25.52 | 26.19 | 25.11 | 25.27 | 324,460 | -0.03(-0.12%) |
Oct 21, 2022 | 24.42 | 25.34 | 24.18 | 25.30 | 225,712 | +0.77(+3.15%) |
Oct 20, 2022 | 24.63 | 25.18 | 24.24 | 24.53 | 181,393 | +0.07(+0.28%) |
Oct 19, 2022 | 23.74 | 24.48 | 23.52 | 24.46 | 186,078 | +0.72(+3.05%) |
Oct 18, 2022 | 23.99 | 24.30 | 23.52 | 23.74 | 200,260 | +0.23(+0.97%) |
Oct 17, 2022 | 23.03 | 24.16 | 23.03 | 23.51 | 619,285 | +0.86(+3.81%) |
Oct 14, 2022 | 23.46 | 23.61 | 22.31 | 22.65 | 276,087 | -0.74(-3.18%) |
Oct 13, 2022 | 22.49 | 23.80 | 22.08 | 23.39 | 356,390 | +0.59(+2.61%) |
Oct 12, 2022 | 23.24 | 23.42 | 22.49 | 22.80 | 283,810 | -0.43(-1.83%) |
Oct 11, 2022 | 22.68 | 23.24 | 21.68 | 23.22 | 411,283 | +0.21(+0.90%) |
Oct 10, 2022 | 24.09 | 25.09 | 22.82 | 23.01 | 392,306 | -0.96(-4.01%) |
Oct 07, 2022 | 23.72 | 24.71 | 23.37 | 23.98 | 461,470 | -0.07(-0.29%) |
Oct 06, 2022 | 24.08 | 25.10 | 23.94 | 24.04 | 476,416 | -0.28(-1.14%) |
Oct 05, 2022 | 25.15 | 25.22 | 23.97 | 24.32 | 452,481 | -0.88(-3.50%) |
Oct 04, 2022 | 24.98 | 25.52 | 24.51 | 25.20 | 297,537 | +0.74(+3.04%) |
Oct 03, 2022 | 24.09 | 24.73 | 23.96 | 24.46 | 303,328 | +1.27(+5.47%) |
Sep 30, 2022 | 23.22 | 23.61 | 22.68 | 23.19 | 295,868 | -0.11(-0.47%) |
Sep 29, 2022 | 24.06 | 24.17 | 23.03 | 23.30 | 365,365 | -1.16(-4.74%) |
Sep 28, 2022 | 22.76 | 24.72 | 22.64 | 24.46 | 506,743 | +2.15(+9.64%) |
Sep 27, 2022 | 22.09 | 22.83 | 21.69 | 22.31 | 363,641 | +0.80(+3.73%) |
Sep 26, 2022 | 22.05 | 22.58 | 21.19 | 21.51 | 452,472 | -0.81(-3.64%) |
Sep 23, 2022 | 23.10 | 23.30 | 21.49 | 22.32 | 760,746 | -1.71(-7.13%) |
Sep 22, 2022 | 25.47 | 25.75 | 23.88 | 24.03 | 454,933 | -1.24(-4.90%) |
Sep 21, 2022 | 24.90 | 26.53 | 24.90 | 25.27 | 756,119 | +0.79(+3.24%) |
Sep 20, 2022 | 24.77 | 24.91 | 23.81 | 24.48 | 365,039 | -0.32(-1.28%) |
Sep 19, 2022 | 23.64 | 25.01 | 23.40 | 24.80 | 493,023 | +0.53(+2.16%) |
Sep 16, 2022 | 25.58 | 25.58 | 24.11 | 24.27 | 656,224 | -1.74(-6.70%) |
Sep 15, 2022 | 27.95 | 27.98 | 25.58 | 26.02 | 651,634 | -1.96(-7.01%) |
Sep 14, 2022 | 26.02 | 28.52 | 26.02 | 27.98 | 1,045,772 | +1.98(+7.62%) |
Sep 13, 2022 | 26.24 | 26.81 | 25.80 | 26.00 | 373,023 | -0.81(-3.03%) |
Sep 12, 2022 | 26.84 | 27.13 | 26.37 | 26.81 | 246,810 | +0.31(+1.16%) |
Sep 09, 2022 | 27.45 | 27.74 | 26.34 | 26.50 | 468,598 | -0.48(-1.76%) |
Sep 08, 2022 | 26.14 | 27.07 | 26.10 | 26.98 | 345,864 | +0.75(+2.87%) |
Sep 07, 2022 | 26.32 | 26.41 | 25.31 | 26.23 | 427,449 | -0.42(-1.56%) |
Sep 06, 2022 | 27.91 | 27.91 | 26.28 | 26.64 | 530,535 | -0.42(-1.54%) |
Sep 02, 2022 | 25.65 | 27.25 | 25.18 | 27.06 | 597,489 | +2.00(+7.99%) |
Sep 01, 2022 | 25.77 | 25.99 | 24.11 | 25.06 | 641,365 | -0.40(-1.56%) |
Aug 31, 2022 | 25.02 | 25.61 | 24.30 | 25.45 | 404,053 | +0.19(+0.75%) |
Aug 30, 2022 | 27.25 | 27.34 | 25.04 | 25.26 | 636,182 | -2.19(-7.98%) |
Aug 29, 2022 | 26.15 | 28.20 | 25.79 | 27.45 | 980,597 | +1.08(+4.10%) |
Aug 26, 2022 | 27.00 | 27.11 | 26.33 | 26.37 | 418,440 | -0.41(-1.52%) |
Aug 25, 2022 | 27.16 | 27.26 | 26.37 | 26.78 | 389,142 | +0.00(+0.00%) |
Aug 24, 2022 | 25.91 | 26.92 | 25.82 | 26.78 | 484,840 | +0.98(+3.80%) |
Aug 23, 2022 | 25.77 | 26.42 | 25.28 | 25.80 | 513,740 | +0.24(+0.93%) |
Aug 22, 2022 | 25.07 | 26.74 | 24.73 | 25.56 | 561,542 | +0.37(+1.46%) |
Aug 19, 2022 | 25.61 | 25.67 | 24.80 | 25.19 | 287,173 | -0.51(-1.97%) |
Aug 18, 2022 | 25.30 | 26.02 | 25.27 | 25.70 | 337,651 | +0.65(+2.59%) |
Aug 17, 2022 | 25.39 | 25.51 | 24.66 | 25.05 | 233,541 | -0.35(-1.36%) |
Aug 16, 2022 | 25.07 | 25.86 | 24.84 | 25.40 | 538,730 | +0.33(+1.30%) |
Aug 15, 2022 | 24.49 | 25.17 | 24.01 | 25.07 | 318,379 | +0.08(+0.32%) |
Aug 12, 2022 | 23.94 | 25.27 | 23.24 | 24.99 | 713,143 | +1.22(+5.12%) |
Aug 11, 2022 | 23.63 | 24.72 | 23.18 | 23.77 | 549,709 | +1.05(+4.62%) |
Aug 10, 2022 | 23.26 | 23.27 | 22.50 | 22.72 | 282,694 | -0.31(-1.33%) |
Aug 09, 2022 | 22.28 | 23.05 | 22.22 | 23.03 | 335,869 | +1.00(+4.54%) |
Aug 08, 2022 | 22.28 | 22.58 | 21.92 | 22.03 | 365,714 | -0.06(-0.27%) |
Aug 05, 2022 | 22.18 | 22.64 | 21.66 | 22.09 | 522,015 | -0.30(-1.33%) |
Aug 04, 2022 | 23.26 | 23.26 | 22.31 | 22.39 | 438,938 | -0.99(-4.24%) |
Aug 03, 2022 | 23.49 | 23.88 | 23.10 | 23.38 | 405,104 | -0.02(-0.08%) |
Aug 02, 2022 | 22.09 | 23.48 | 21.86 | 23.40 | 587,259 | +1.45(+6.59%) |