Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.89 | 22.01 | 21.35 | 21.67 | 165,097 | -0.44(-2.00%) |
Oct 28, 2022 | 22.16 | 22.47 | 21.96 | 22.12 | 37,698 | -0.31(-1.38%) |
Oct 27, 2022 | 22.18 | 22.61 | 21.83 | 22.43 | 226,304 | +0.45(+2.06%) |
Oct 26, 2022 | 21.69 | 22.09 | 21.69 | 21.97 | 489,053 | +0.62(+2.88%) |
Oct 25, 2022 | 21.17 | 21.39 | 21.11 | 21.36 | 264,447 | +1.15(+5.68%) |
Oct 24, 2022 | 20.36 | 20.65 | 19.96 | 20.21 | 74,339 | -0.35(-1.69%) |
Oct 21, 2022 | 20.47 | 20.84 | 20.24 | 20.56 | 143,603 | -0.77(-3.62%) |
Oct 20, 2022 | 21.82 | 21.94 | 21.27 | 21.33 | 30,419 | -0.73(-3.32%) |
Oct 19, 2022 | 22.38 | 22.48 | 22.00 | 22.06 | 34,776 | -0.88(-3.82%) |
Oct 18, 2022 | 22.80 | 22.94 | 22.31 | 22.94 | 19,877 | +0.12(+0.51%) |
Oct 17, 2022 | 23.42 | 23.50 | 22.79 | 22.82 | 23,963 | -0.28(-1.21%) |
Oct 14, 2022 | 23.58 | 23.58 | 22.91 | 23.10 | 122,899 | -0.33(-1.42%) |
Oct 13, 2022 | 22.98 | 23.87 | 22.98 | 23.43 | 59,452 | -0.48(-1.99%) |
Oct 12, 2022 | 23.39 | 23.95 | 23.33 | 23.91 | 35,692 | +0.25(+1.06%) |
Oct 11, 2022 | 23.33 | 24.12 | 23.32 | 23.66 | 36,214 | +0.24(+1.03%) |
Oct 10, 2022 | 23.96 | 24.00 | 23.08 | 23.42 | 196,974 | -0.79(-3.26%) |
Oct 07, 2022 | 24.13 | 24.49 | 23.97 | 24.21 | 83,712 | -0.48(-1.95%) |
Oct 06, 2022 | 25.00 | 25.08 | 24.52 | 24.69 | 49,866 | -0.29(-1.16%) |
Oct 05, 2022 | 25.09 | 25.09 | 24.59 | 24.98 | 24,403 | -0.51(-2.00%) |
Oct 04, 2022 | 25.79 | 25.93 | 25.45 | 25.49 | 59,873 | -0.14(-0.56%) |
Oct 03, 2022 | 25.62 | 26.02 | 25.36 | 25.63 | 83,556 | +0.77(+3.10%) |
Sep 30, 2022 | 25.72 | 26.01 | 24.78 | 24.86 | 41,546 | -0.90(-3.48%) |
Sep 29, 2022 | 25.02 | 25.76 | 24.98 | 25.76 | 198,288 | -0.04(-0.15%) |
Sep 28, 2022 | 25.25 | 25.84 | 24.93 | 25.80 | 108,719 | +1.64(+6.78%) |
Sep 27, 2022 | 25.05 | 25.13 | 24.14 | 24.16 | 88,592 | -1.29(-5.07%) |
Sep 26, 2022 | 26.33 | 26.33 | 25.33 | 25.45 | 139,531 | -1.06(-4.00%) |
Sep 23, 2022 | 26.35 | 26.84 | 25.98 | 26.51 | 93,013 | +0.21(+0.81%) |
Sep 22, 2022 | 26.54 | 26.60 | 26.05 | 26.30 | 86,445 | -1.42(-5.11%) |
Sep 21, 2022 | 27.07 | 27.72 | 26.77 | 27.72 | 47,555 | +0.87(+3.23%) |
Sep 20, 2022 | 26.53 | 27.12 | 26.44 | 26.85 | 66,691 | -0.56(-2.04%) |
Sep 19, 2022 | 27.18 | 27.60 | 27.01 | 27.41 | 43,670 | +0.11(+0.39%) |
Sep 16, 2022 | 27.23 | 27.69 | 27.17 | 27.30 | 36,877 | -0.40(-1.46%) |
Sep 15, 2022 | 27.70 | 27.79 | 27.56 | 27.71 | 18,908 | -0.09(-0.31%) |
Sep 14, 2022 | 27.59 | 27.84 | 27.35 | 27.79 | 38,067 | +0.19(+0.70%) |
Sep 13, 2022 | 27.04 | 27.60 | 26.87 | 27.60 | 34,246 | +0.13(+0.46%) |
Sep 12, 2022 | 28.05 | 28.17 | 27.15 | 27.48 | 36,887 | -0.49(-1.76%) |
Sep 09, 2022 | 27.93 | 28.16 | 27.65 | 27.97 | 121,385 | +0.04(+0.14%) |
Sep 08, 2022 | 28.19 | 28.55 | 27.86 | 27.93 | 23,880 | -0.46(-1.63%) |
Sep 07, 2022 | 27.94 | 28.48 | 27.93 | 28.39 | 20,125 | +1.02(+3.73%) |
Sep 06, 2022 | 28.33 | 28.46 | 27.37 | 27.37 | 123,270 | -1.65(-5.68%) |
Sep 02, 2022 | 28.69 | 29.07 | 28.57 | 29.02 | 151,476 | +0.36(+1.24%) |
Sep 01, 2022 | 28.81 | 29.00 | 28.32 | 28.66 | 84,470 | -1.09(-3.66%) |
Aug 31, 2022 | 30.14 | 30.48 | 29.57 | 29.75 | 24,072 | -0.60(-1.97%) |
Aug 30, 2022 | 30.12 | 30.58 | 29.97 | 30.35 | 28,206 | +0.26(+0.86%) |
Aug 29, 2022 | 30.29 | 30.33 | 29.92 | 30.09 | 106,155 | -0.58(-1.89%) |
Aug 26, 2022 | 29.96 | 30.71 | 29.86 | 30.67 | 65,178 | +0.39(+1.27%) |
Aug 25, 2022 | 29.51 | 30.35 | 29.38 | 30.28 | 90,007 | +0.85(+2.88%) |
Aug 24, 2022 | 29.60 | 29.75 | 29.27 | 29.43 | 23,456 | -0.45(-1.52%) |
Aug 23, 2022 | 29.94 | 30.62 | 29.74 | 29.88 | 43,916 | -0.26(-0.86%) |
Aug 22, 2022 | 30.26 | 30.33 | 30.00 | 30.14 | 95,159 | -0.24(-0.80%) |
Aug 19, 2022 | 30.53 | 30.53 | 30.26 | 30.39 | 23,357 | -1.03(-3.29%) |
Aug 18, 2022 | 31.68 | 31.81 | 31.32 | 31.42 | 18,445 | +0.10(+0.32%) |
Aug 17, 2022 | 31.53 | 31.53 | 31.09 | 31.32 | 20,268 | -0.68(-2.14%) |
Aug 16, 2022 | 31.65 | 32.01 | 31.14 | 32.00 | 22,155 | +0.25(+0.79%) |
Aug 15, 2022 | 32.20 | 32.44 | 31.73 | 31.75 | 140,491 | -0.03(-0.09%) |
Aug 12, 2022 | 31.57 | 31.79 | 31.20 | 31.78 | 19,047 | +0.59(+1.88%) |
Aug 11, 2022 | 32.57 | 32.60 | 31.08 | 31.20 | 44,823 | -1.49(-4.57%) |
Aug 10, 2022 | 33.05 | 33.52 | 32.52 | 32.69 | 39,295 | -0.50(-1.51%) |
Aug 09, 2022 | 33.05 | 33.34 | 32.98 | 33.19 | 21,382 | -0.15(-0.46%) |
Aug 08, 2022 | 33.02 | 33.51 | 33.00 | 33.34 | 10,718 | +0.94(+2.91%) |
Aug 05, 2022 | 32.70 | 32.70 | 32.03 | 32.40 | 60,644 | -1.57(-4.62%) |
Aug 04, 2022 | 33.81 | 33.97 | 33.54 | 33.97 | 27,720 | -0.01(-0.03%) |
Aug 03, 2022 | 32.78 | 34.03 | 32.26 | 33.98 | 210,273 | +1.00(+3.04%) |
Aug 02, 2022 | 34.50 | 34.73 | 32.84 | 32.98 | 90,679 | -1.40(-4.08%) |