Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.02 | 28.69 | 25.95 | 28.17 | 532,440 | +3.07(+12.23%) |
Oct 28, 2022 | 25.13 | 25.25 | 24.71 | 25.10 | 111,280 | +0.16(+0.64%) |
Oct 27, 2022 | 24.74 | 25.11 | 24.69 | 24.94 | 114,479 | +0.22(+0.88%) |
Oct 26, 2022 | 24.74 | 24.74 | 24.49 | 24.72 | 101,356 | +0.05(+0.20%) |
Oct 25, 2022 | 24.15 | 24.74 | 23.95 | 24.67 | 233,441 | +0.62(+2.58%) |
Oct 24, 2022 | 24.31 | 24.31 | 23.96 | 24.05 | 29,949 | -0.08(-0.35%) |
Oct 21, 2022 | 24.09 | 24.29 | 23.70 | 24.13 | 58,369 | +0.00(+0.00%) |
Oct 20, 2022 | 23.91 | 24.33 | 23.23 | 24.13 | 107,708 | +0.29(+1.23%) |
Oct 19, 2022 | 23.39 | 23.91 | 23.21 | 23.84 | 70,652 | +0.49(+2.08%) |
Oct 18, 2022 | 22.77 | 23.46 | 22.71 | 23.35 | 77,903 | +0.59(+2.58%) |
Oct 17, 2022 | 22.24 | 22.86 | 22.24 | 22.77 | 44,836 | +0.68(+3.08%) |
Oct 14, 2022 | 22.18 | 22.53 | 21.87 | 22.09 | 38,214 | -0.32(-1.42%) |
Oct 13, 2022 | 22.57 | 22.94 | 22.12 | 22.40 | 109,280 | -0.60(-2.59%) |
Oct 12, 2022 | 23.13 | 23.20 | 22.72 | 23.00 | 23,552 | -0.15(-0.65%) |
Oct 11, 2022 | 22.47 | 23.34 | 22.30 | 23.15 | 64,906 | +0.45(+2.00%) |
Oct 10, 2022 | 23.12 | 23.30 | 22.56 | 22.70 | 57,389 | -0.43(-1.85%) |
Oct 07, 2022 | 23.07 | 23.43 | 22.73 | 23.13 | 51,276 | +0.09(+0.40%) |
Oct 06, 2022 | 23.25 | 23.47 | 22.79 | 23.03 | 75,559 | -0.22(-0.94%) |
Oct 05, 2022 | 22.35 | 23.45 | 22.35 | 23.25 | 71,344 | +0.70(+3.12%) |
Oct 04, 2022 | 22.14 | 22.76 | 22.14 | 22.55 | 79,085 | +0.75(+3.42%) |
Oct 03, 2022 | 21.48 | 21.99 | 21.09 | 21.80 | 89,440 | +1.04(+5.01%) |
Sep 30, 2022 | 20.92 | 21.21 | 20.71 | 20.76 | 74,771 | -0.15(-0.72%) |
Sep 29, 2022 | 21.35 | 21.35 | 20.49 | 20.91 | 65,338 | -0.56(-2.62%) |
Sep 28, 2022 | 20.93 | 21.57 | 20.68 | 21.47 | 67,552 | +0.69(+3.31%) |
Sep 27, 2022 | 20.69 | 21.19 | 20.47 | 20.79 | 99,785 | +0.32(+1.56%) |
Sep 26, 2022 | 21.20 | 21.56 | 20.34 | 20.47 | 134,193 | -0.83(-3.90%) |
Sep 23, 2022 | 23.07 | 23.10 | 21.00 | 21.30 | 247,086 | -1.83(-7.91%) |
Sep 22, 2022 | 23.91 | 23.91 | 23.11 | 23.13 | 76,228 | -0.18(-0.79%) |
Sep 21, 2022 | 23.98 | 24.03 | 23.24 | 23.31 | 82,942 | -0.31(-1.31%) |
Sep 20, 2022 | 23.81 | 24.00 | 23.51 | 23.62 | 34,517 | -0.23(-0.98%) |
Sep 19, 2022 | 23.49 | 24.12 | 23.49 | 23.86 | 66,584 | +0.15(+0.64%) |
Sep 16, 2022 | 24.40 | 24.41 | 23.61 | 23.70 | 117,563 | -0.70(-2.89%) |
Sep 15, 2022 | 24.82 | 24.82 | 24.24 | 24.41 | 60,724 | -0.49(-1.99%) |
Sep 14, 2022 | 24.27 | 24.91 | 24.27 | 24.90 | 71,342 | +0.60(+2.49%) |
Sep 13, 2022 | 24.49 | 24.74 | 24.20 | 24.30 | 80,760 | -0.28(-1.13%) |
Sep 12, 2022 | 24.62 | 24.91 | 24.44 | 24.58 | 76,682 | -0.04(-0.17%) |
Sep 09, 2022 | 24.57 | 24.73 | 24.25 | 24.62 | 74,699 | +0.32(+1.31%) |
Sep 08, 2022 | 24.57 | 24.58 | 24.17 | 24.30 | 42,414 | -0.09(-0.38%) |
Sep 07, 2022 | 24.52 | 24.53 | 24.12 | 24.39 | 53,922 | -0.13(-0.51%) |
Sep 06, 2022 | 24.25 | 24.65 | 23.86 | 24.52 | 92,839 | +0.44(+1.85%) |
Sep 02, 2022 | 23.82 | 24.46 | 23.82 | 24.07 | 84,924 | +0.55(+2.32%) |
Sep 01, 2022 | 24.10 | 24.10 | 23.34 | 23.53 | 110,579 | -0.76(-3.14%) |
Aug 31, 2022 | 23.88 | 24.32 | 23.57 | 24.29 | 74,055 | +0.57(+2.40%) |
Aug 30, 2022 | 24.50 | 24.66 | 23.42 | 23.72 | 195,674 | -1.02(-4.14%) |
Aug 29, 2022 | 23.24 | 25.04 | 23.06 | 24.74 | 695,256 | +1.72(+7.47%) |
Aug 26, 2022 | 23.18 | 23.29 | 22.77 | 23.03 | 109,816 | -0.33(-1.40%) |
Aug 25, 2022 | 23.72 | 23.72 | 23.22 | 23.35 | 94,441 | -0.23(-1.00%) |
Aug 24, 2022 | 22.98 | 23.73 | 22.98 | 23.59 | 78,558 | +0.54(+2.33%) |
Aug 23, 2022 | 23.07 | 23.55 | 22.92 | 23.05 | 72,439 | -0.13(-0.54%) |
Aug 22, 2022 | 23.32 | 23.45 | 22.87 | 23.18 | 74,127 | -0.44(-1.85%) |
Aug 19, 2022 | 23.71 | 23.92 | 23.44 | 23.61 | 100,934 | -0.03(-0.11%) |
Aug 18, 2022 | 23.47 | 23.86 | 23.28 | 23.64 | 47,450 | +0.35(+1.51%) |
Aug 17, 2022 | 22.86 | 23.49 | 22.66 | 23.29 | 58,208 | -0.23(-0.96%) |
Aug 16, 2022 | 23.69 | 23.70 | 23.45 | 23.51 | 69,485 | -0.08(-0.32%) |
Aug 15, 2022 | 23.56 | 23.91 | 23.33 | 23.59 | 108,238 | -0.13(-0.53%) |
Aug 12, 2022 | 23.01 | 24.03 | 22.74 | 23.71 | 261,399 | +1.07(+4.70%) |
Aug 11, 2022 | 22.49 | 22.82 | 22.40 | 22.65 | 80,806 | +0.30(+1.35%) |
Aug 10, 2022 | 22.60 | 22.86 | 22.25 | 22.35 | 92,476 | +0.12(+0.53%) |
Aug 09, 2022 | 22.48 | 22.79 | 22.07 | 22.23 | 137,004 | -0.62(-2.72%) |
Aug 08, 2022 | 23.14 | 23.31 | 22.76 | 22.85 | 62,664 | +0.12(+0.52%) |
Aug 05, 2022 | 21.31 | 23.39 | 21.31 | 22.73 | 190,654 | -0.09(-0.39%) |
Aug 04, 2022 | 23.26 | 23.31 | 22.78 | 22.82 | 131,960 | -0.40(-1.73%) |
Aug 03, 2022 | 23.39 | 23.62 | 22.98 | 23.22 | 110,424 | -0.04(-0.18%) |
Aug 02, 2022 | 23.17 | 23.27 | 22.78 | 23.26 | 87,163 | +0.18(+0.78%) |