Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.18 | 24.29 | 23.94 | 24.16 | 426,446 | -0.09(-0.36%) |
Oct 28, 2022 | 23.98 | 24.27 | 23.78 | 24.25 | 488,333 | +0.31(+1.27%) |
Oct 27, 2022 | 23.74 | 24.21 | 23.74 | 23.95 | 481,177 | +0.42(+1.78%) |
Oct 26, 2022 | 23.38 | 23.84 | 23.15 | 23.53 | 534,835 | +0.13(+0.56%) |
Oct 25, 2022 | 22.70 | 23.71 | 22.66 | 23.40 | 549,852 | +0.88(+3.91%) |
Oct 24, 2022 | 22.45 | 22.65 | 22.17 | 22.52 | 442,353 | +0.27(+1.22%) |
Oct 21, 2022 | 22.32 | 22.42 | 21.77 | 22.24 | 752,679 | +0.10(+0.43%) |
Oct 20, 2022 | 22.45 | 22.50 | 21.95 | 22.15 | 394,229 | -0.33(-1.47%) |
Oct 19, 2022 | 22.86 | 22.86 | 22.43 | 22.48 | 424,433 | -0.72(-3.12%) |
Oct 18, 2022 | 23.14 | 23.53 | 22.79 | 23.20 | 471,830 | +0.29(+1.26%) |
Oct 17, 2022 | 22.33 | 23.21 | 22.29 | 22.92 | 756,279 | +1.06(+4.83%) |
Oct 14, 2022 | 22.32 | 22.50 | 21.69 | 21.86 | 441,299 | -0.27(-1.22%) |
Oct 13, 2022 | 21.70 | 22.29 | 21.29 | 22.13 | 563,091 | +0.31(+1.44%) |
Oct 12, 2022 | 22.52 | 22.52 | 21.82 | 21.82 | 455,560 | -0.77(-3.40%) |
Oct 11, 2022 | 22.26 | 22.87 | 22.09 | 22.58 | 484,010 | +0.23(+1.01%) |
Oct 10, 2022 | 22.51 | 22.80 | 22.34 | 22.36 | 516,247 | -0.16(-0.70%) |
Oct 07, 2022 | 22.99 | 23.06 | 22.37 | 22.52 | 455,786 | -0.69(-2.97%) |
Oct 06, 2022 | 23.94 | 24.01 | 23.12 | 23.20 | 329,188 | -0.78(-3.24%) |
Oct 05, 2022 | 24.39 | 24.39 | 23.65 | 23.98 | 485,369 | -0.72(-2.90%) |
Oct 04, 2022 | 24.22 | 24.78 | 24.20 | 24.70 | 634,514 | +0.78(+3.28%) |
Oct 03, 2022 | 23.16 | 24.34 | 23.05 | 23.91 | 1,128,782 | +0.98(+4.26%) |
Sep 30, 2022 | 23.26 | 23.54 | 22.89 | 22.93 | 836,404 | -0.01(-0.04%) |
Sep 29, 2022 | 23.81 | 23.81 | 22.77 | 22.94 | 774,557 | -1.05(-4.36%) |
Sep 28, 2022 | 23.06 | 24.08 | 23.16 | 23.99 | 950,371 | +0.31(+1.33%) |
Sep 27, 2022 | 24.64 | 24.70 | 23.62 | 23.67 | 1,234,144 | -0.74(-3.04%) |
Sep 26, 2022 | 25.21 | 25.28 | 24.37 | 24.42 | 495,508 | -1.00(-3.95%) |
Sep 23, 2022 | 26.05 | 26.05 | 25.17 | 25.42 | 534,156 | -0.98(-3.70%) |
Sep 22, 2022 | 26.52 | 26.56 | 26.19 | 26.40 | 613,716 | -0.29(-1.08%) |
Sep 21, 2022 | 26.26 | 27.12 | 26.09 | 26.68 | 598,540 | +0.37(+1.43%) |
Sep 20, 2022 | 27.84 | 27.84 | 26.29 | 26.31 | 746,325 | -1.91(-6.77%) |
Sep 19, 2022 | 28.21 | 28.46 | 27.75 | 28.22 | 747,010 | -0.08(-0.28%) |
Sep 16, 2022 | 28.40 | 28.67 | 28.03 | 28.30 | 1,117,156 | -0.19(-0.67%) |
Sep 15, 2022 | 28.99 | 28.99 | 28.36 | 28.49 | 1,079,606 | -0.75(-2.56%) |
Sep 14, 2022 | 29.06 | 29.38 | 28.83 | 29.24 | 449,649 | +0.31(+1.09%) |
Sep 13, 2022 | 28.87 | 29.24 | 28.69 | 28.92 | 669,573 | -0.42(-1.43%) |
Sep 12, 2022 | 29.35 | 29.46 | 29.19 | 29.34 | 679,510 | +0.25(+0.87%) |
Sep 09, 2022 | 28.89 | 29.12 | 28.84 | 29.09 | 648,444 | +0.39(+1.37%) |
Sep 08, 2022 | 28.63 | 28.74 | 28.47 | 28.70 | 427,952 | -0.04(-0.15%) |
Sep 07, 2022 | 27.89 | 28.88 | 27.89 | 28.74 | 606,418 | +0.85(+3.03%) |
Sep 06, 2022 | 28.28 | 28.41 | 27.75 | 27.90 | 498,126 | -0.47(-1.66%) |
Sep 02, 2022 | 28.60 | 28.91 | 28.32 | 28.37 | 496,798 | -0.01(-0.03%) |
Sep 01, 2022 | 28.87 | 29.00 | 28.18 | 28.38 | 548,619 | -0.77(-2.63%) |
Aug 31, 2022 | 29.15 | 29.48 | 29.11 | 29.14 | 452,863 | +0.03(+0.12%) |
Aug 30, 2022 | 29.55 | 29.67 | 29.03 | 29.11 | 477,157 | -0.29(-0.99%) |
Aug 29, 2022 | 29.29 | 29.41 | 28.94 | 29.40 | 515,593 | -0.06(-0.20%) |
Aug 26, 2022 | 30.34 | 30.38 | 29.39 | 29.46 | 427,667 | -0.88(-2.89%) |
Aug 25, 2022 | 30.39 | 30.45 | 30.06 | 30.34 | 346,333 | +0.15(+0.51%) |
Aug 24, 2022 | 29.86 | 30.29 | 29.86 | 30.18 | 443,170 | +0.27(+0.89%) |
Aug 23, 2022 | 29.97 | 30.37 | 29.75 | 29.92 | 632,000 | +0.10(+0.35%) |
Aug 22, 2022 | 29.86 | 30.09 | 29.74 | 29.81 | 575,677 | -0.34(-1.14%) |
Aug 19, 2022 | 30.34 | 30.50 | 30.05 | 30.16 | 400,017 | -0.38(-1.24%) |
Aug 18, 2022 | 30.34 | 30.67 | 30.34 | 30.54 | 323,644 | +0.18(+0.60%) |
Aug 17, 2022 | 30.34 | 30.44 | 30.19 | 30.35 | 477,616 | -0.05(-0.17%) |
Aug 16, 2022 | 30.29 | 30.51 | 30.27 | 30.41 | 463,095 | -0.12(-0.39%) |
Aug 15, 2022 | 30.66 | 30.66 | 30.08 | 30.53 | 441,651 | -0.09(-0.28%) |
Aug 12, 2022 | 30.48 | 30.75 | 30.42 | 30.61 | 446,838 | +0.16(+0.54%) |
Aug 11, 2022 | 30.55 | 30.78 | 30.26 | 30.45 | 435,486 | -0.01(-0.03%) |
Aug 10, 2022 | 30.17 | 30.60 | 29.91 | 30.46 | 645,511 | +0.68(+2.28%) |
Aug 09, 2022 | 29.80 | 29.92 | 29.57 | 29.78 | 621,832 | -0.07(-0.23%) |
Aug 08, 2022 | 30.26 | 30.66 | 29.65 | 29.85 | 767,674 | -0.14(-0.46%) |
Aug 05, 2022 | 30.13 | 30.48 | 29.52 | 29.98 | 558,591 | -0.21(-0.68%) |
Aug 04, 2022 | 29.83 | 30.38 | 29.34 | 30.19 | 525,452 | +0.40(+1.36%) |
Aug 03, 2022 | 30.13 | 30.32 | 28.54 | 29.79 | 1,069,461 | -0.69(-2.26%) |
Aug 02, 2022 | 30.83 | 31.28 | 30.37 | 30.48 | 579,983 | -0.06(-0.20%) |