Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.23 | 40.35 | 39.05 | 40.01 | 486,212 | +0.96(+2.46%) |
Oct 28, 2022 | 37.68 | 39.39 | 37.18 | 39.05 | 458,673 | +1.35(+3.58%) |
Oct 27, 2022 | 37.69 | 38.80 | 37.50 | 37.70 | 383,091 | +0.30(+0.80%) |
Oct 26, 2022 | 37.00 | 38.93 | 37.00 | 37.40 | 565,868 | +0.15(+0.40%) |
Oct 25, 2022 | 35.04 | 37.62 | 35.04 | 37.25 | 615,972 | +1.75(+4.93%) |
Oct 24, 2022 | 34.80 | 35.88 | 34.33 | 35.50 | 678,135 | +0.70(+2.01%) |
Oct 21, 2022 | 32.81 | 34.91 | 32.71 | 34.80 | 573,884 | +1.69(+5.10%) |
Oct 20, 2022 | 31.62 | 33.70 | 31.62 | 33.11 | 513,231 | +1.27(+3.99%) |
Oct 19, 2022 | 31.97 | 32.30 | 31.04 | 31.84 | 276,657 | -0.13(-0.41%) |
Oct 18, 2022 | 30.65 | 32.26 | 30.65 | 31.97 | 609,866 | +1.87(+6.21%) |
Oct 17, 2022 | 28.49 | 30.20 | 28.49 | 30.10 | 392,945 | +1.90(+6.74%) |
Oct 14, 2022 | 29.26 | 29.48 | 28.04 | 28.20 | 215,144 | -0.68(-2.35%) |
Oct 13, 2022 | 27.40 | 29.18 | 27.33 | 28.88 | 352,257 | +0.53(+1.87%) |
Oct 12, 2022 | 28.20 | 28.58 | 27.02 | 28.35 | 337,948 | +0.12(+0.43%) |
Oct 11, 2022 | 27.50 | 28.81 | 27.46 | 28.23 | 319,830 | +0.28(+1.00%) |
Oct 07, 2022 | 27.95 | 0 | -0.28(-0.99%) | |||
Oct 06, 2022 | 28.21 | 29.27 | 27.98 | 28.23 | 276,741 | -0.08(-0.28%) |
Oct 05, 2022 | 27.96 | 28.45 | 27.60 | 28.31 | 262,795 | -0.35(-1.22%) |
Oct 04, 2022 | 27.00 | 28.75 | 26.87 | 28.66 | 437,278 | +2.69(+10.36%) |
Oct 03, 2022 | 24.91 | 26.57 | 24.39 | 25.97 | 425,122 | +1.24(+5.01%) |
Sep 30, 2022 | 25.00 | 26.05 | 24.45 | 24.73 | 385,569 | -0.89(-3.47%) |
Sep 29, 2022 | 26.65 | 26.75 | 25.38 | 25.62 | 368,208 | -1.24(-4.62%) |
Sep 28, 2022 | 26.44 | 27.30 | 25.77 | 26.86 | 428,506 | +0.37(+1.40%) |
Sep 27, 2022 | 27.75 | 28.29 | 26.19 | 26.49 | 346,227 | -0.81(-2.97%) |
Sep 26, 2022 | 25.93 | 27.64 | 25.45 | 27.30 | 466,186 | +0.93(+3.53%) |
Sep 23, 2022 | 29.71 | 29.90 | 26.20 | 26.37 | 669,864 | -4.29(-13.99%) |
Sep 22, 2022 | 31.95 | 31.95 | 29.97 | 30.66 | 351,511 | -1.01(-3.19%) |
Sep 21, 2022 | 31.79 | 32.40 | 31.21 | 31.67 | 334,873 | +0.04(+0.13%) |
Sep 20, 2022 | 31.97 | 32.17 | 31.40 | 31.63 | 282,290 | -0.70(-2.17%) |
Sep 19, 2022 | 32.00 | 32.62 | 31.71 | 32.33 | 278,401 | +0.17(+0.53%) |
Sep 16, 2022 | 32.99 | 33.24 | 32.09 | 32.16 | 655,681 | -1.49(-4.43%) |
Sep 15, 2022 | 33.93 | 35.09 | 33.38 | 33.65 | 431,206 | -0.50(-1.46%) |
Sep 14, 2022 | 33.24 | 34.23 | 32.65 | 34.15 | 407,866 | +1.01(+3.05%) |
Sep 13, 2022 | 33.44 | 34.08 | 32.66 | 33.14 | 346,583 | -0.93(-2.73%) |
Sep 12, 2022 | 34.19 | 34.95 | 33.74 | 34.07 | 463,000 | -0.11(-0.32%) |
Sep 09, 2022 | 32.98 | 34.39 | 32.97 | 34.18 | 475,431 | +1.37(+4.18%) |
Sep 08, 2022 | 31.43 | 33.10 | 31.31 | 32.81 | 403,136 | +0.64(+1.99%) |
Sep 07, 2022 | 30.61 | 32.29 | 30.61 | 32.17 | 303,829 | +1.37(+4.45%) |
Sep 06, 2022 | 30.78 | 31.37 | 30.11 | 30.80 | 338,047 | -0.05(-0.16%) |
Sep 02, 2022 | 30.85 | 0 | -0.91(-2.87%) | |||
Sep 01, 2022 | 32.16 | 32.63 | 31.15 | 31.76 | 301,870 | -0.92(-2.82%) |
Aug 31, 2022 | 32.24 | 33.10 | 32.04 | 32.68 | 360,214 | +0.63(+1.97%) |
Aug 30, 2022 | 31.80 | 32.62 | 31.53 | 32.05 | 352,273 | +0.36(+1.14%) |
Aug 29, 2022 | 30.63 | 31.95 | 30.60 | 31.69 | 235,973 | +0.30(+0.96%) |
Aug 26, 2022 | 32.36 | 32.72 | 31.08 | 31.39 | 304,894 | -1.11(-3.42%) |
Aug 25, 2022 | 32.38 | 33.45 | 32.25 | 32.50 | 322,708 | +0.47(+1.47%) |
Aug 24, 2022 | 31.41 | 32.52 | 31.35 | 32.03 | 273,813 | +0.53(+1.68%) |
Aug 23, 2022 | 31.12 | 31.86 | 31.00 | 31.50 | 320,120 | +0.12(+0.38%) |
Aug 22, 2022 | 30.99 | 31.53 | 30.60 | 31.38 | 228,122 | -0.54(-1.69%) |
Aug 19, 2022 | 32.09 | 32.38 | 31.53 | 31.92 | 248,689 | -0.76(-2.33%) |
Aug 18, 2022 | 32.78 | 33.18 | 32.23 | 32.68 | 245,364 | -0.22(-0.67%) |
Aug 17, 2022 | 34.08 | 34.08 | 32.68 | 32.90 | 492,926 | -1.24(-3.63%) |
Aug 16, 2022 | 33.75 | 34.55 | 33.45 | 34.14 | 356,065 | +0.24(+0.71%) |
Aug 15, 2022 | 32.59 | 34.44 | 32.46 | 33.90 | 546,543 | +1.23(+3.76%) |
Aug 12, 2022 | 32.80 | 33.38 | 32.15 | 32.67 | 452,561 | +0.02(+0.06%) |
Aug 11, 2022 | 33.80 | 34.41 | 32.12 | 32.65 | 615,021 | -0.81(-2.42%) |
Aug 10, 2022 | 30.17 | 33.68 | 30.03 | 33.46 | 654,178 | +3.98(+13.50%) |
Aug 09, 2022 | 30.07 | 30.29 | 28.99 | 29.48 | 347,612 | -0.58(-1.93%) |
Aug 08, 2022 | 29.49 | 30.75 | 29.28 | 30.06 | 675,529 | +1.79(+6.33%) |
Aug 05, 2022 | 25.50 | 28.50 | 25.50 | 28.27 | 597,403 | +2.40(+9.28%) |
Aug 04, 2022 | 23.94 | 26.58 | 23.94 | 25.87 | 917,232 | +2.44(+10.41%) |
Aug 03, 2022 | 21.99 | 23.60 | 21.97 | 23.43 | 469,154 | +1.84(+8.52%) |