Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.17 | 22.70 | 22.17 | 22.70 | 81,935 | +0.79(+3.62%) |
Oct 28, 2022 | 21.80 | 22.00 | 21.42 | 21.91 | 181,825 | -1.43(-6.14%) |
Oct 27, 2022 | 23.93 | 23.93 | 23.10 | 23.34 | 82,474 | -0.76(-3.15%) |
Oct 26, 2022 | 23.75 | 24.27 | 23.75 | 24.10 | 117,673 | +0.38(+1.60%) |
Oct 25, 2022 | 23.00 | 23.75 | 22.88 | 23.72 | 88,580 | +0.34(+1.45%) |
Oct 24, 2022 | 23.60 | 23.77 | 22.90 | 23.38 | 295,151 | -2.15(-8.42%) |
Oct 21, 2022 | 25.20 | 25.65 | 24.31 | 25.53 | 24,136 | +0.65(+2.61%) |
Oct 20, 2022 | 24.53 | 25.50 | 24.53 | 24.88 | 25,656 | +0.06(+0.24%) |
Oct 19, 2022 | 25.85 | 25.85 | 24.76 | 24.82 | 81,174 | -1.03(-3.98%) |
Oct 18, 2022 | 26.60 | 26.99 | 25.70 | 25.85 | 122,214 | +0.09(+0.35%) |
Oct 17, 2022 | 24.60 | 25.76 | 24.50 | 25.76 | 75,196 | +1.30(+5.31%) |
Oct 14, 2022 | 24.31 | 25.00 | 24.30 | 24.46 | 62,746 | -0.04(-0.16%) |
Oct 13, 2022 | 24.50 | 24.75 | 23.47 | 24.50 | 58,355 | -0.04(-0.16%) |
Oct 12, 2022 | 23.90 | 24.85 | 23.90 | 24.54 | 48,187 | +0.62(+2.59%) |
Oct 11, 2022 | 23.75 | 24.17 | 23.63 | 23.92 | 77,743 | -0.17(-0.71%) |
Oct 10, 2022 | 24.04 | 24.55 | 23.87 | 24.09 | 100,753 | -0.84(-3.37%) |
Oct 07, 2022 | 25.13 | 25.87 | 24.84 | 24.93 | 80,305 | -0.83(-3.22%) |
Oct 06, 2022 | 26.01 | 26.70 | 25.75 | 25.76 | 130,084 | -0.79(-2.98%) |
Oct 05, 2022 | 26.40 | 27.24 | 26.26 | 26.55 | 103,723 | -0.65(-2.39%) |
Oct 04, 2022 | 26.01 | 27.41 | 26.01 | 27.20 | 113,240 | +2.02(+8.02%) |
Oct 03, 2022 | 25.40 | 25.46 | 24.70 | 25.18 | 143,819 | +0.46(+1.84%) |
Sep 30, 2022 | 24.10 | 25.10 | 24.10 | 24.72 | 122,165 | -0.49(-1.95%) |
Sep 29, 2022 | 25.53 | 25.53 | 25.00 | 25.21 | 135,146 | -1.79(-6.61%) |
Sep 28, 2022 | 25.75 | 27.00 | 26.00 | 27.00 | 48,619 | +0.32(+1.20%) |
Sep 27, 2022 | 27.20 | 27.86 | 26.60 | 26.68 | 58,290 | -0.39(-1.42%) |
Sep 26, 2022 | 26.89 | 27.40 | 26.65 | 27.07 | 109,400 | +0.67(+2.52%) |
Sep 23, 2022 | 26.26 | 26.70 | 26.06 | 26.40 | 103,255 | -0.95(-3.47%) |
Sep 22, 2022 | 27.52 | 27.56 | 27.01 | 27.35 | 54,090 | +0.29(+1.07%) |
Sep 21, 2022 | 27.50 | 28.61 | 27.06 | 27.06 | 71,864 | -0.92(-3.29%) |
Sep 20, 2022 | 28.47 | 28.47 | 27.77 | 27.98 | 57,784 | -0.07(-0.25%) |
Sep 19, 2022 | 27.09 | 28.35 | 27.06 | 28.05 | 41,116 | +0.93(+3.44%) |
Sep 16, 2022 | 27.00 | 27.72 | 26.88 | 27.12 | 55,162 | -0.15(-0.56%) |
Sep 15, 2022 | 27.65 | 28.02 | 27.27 | 27.27 | 91,874 | -0.83(-2.95%) |
Sep 14, 2022 | 27.75 | 28.25 | 27.66 | 28.10 | 53,820 | -0.40(-1.40%) |
Sep 13, 2022 | 28.84 | 29.15 | 28.50 | 28.50 | 95,354 | -0.34(-1.18%) |
Sep 12, 2022 | 28.47 | 29.00 | 28.44 | 28.84 | 55,583 | +0.54(+1.91%) |
Sep 09, 2022 | 27.93 | 28.94 | 27.87 | 28.30 | 75,247 | +0.62(+2.26%) |
Sep 08, 2022 | 27.33 | 28.42 | 27.32 | 27.68 | 152,324 | -1.11(-3.86%) |
Sep 07, 2022 | 27.36 | 29.00 | 27.35 | 28.79 | 345,610 | +1.21(+4.41%) |
Sep 06, 2022 | 27.50 | 27.85 | 27.46 | 27.57 | 259,447 | +0.22(+0.80%) |
Sep 02, 2022 | 28.24 | 28.24 | 27.16 | 27.35 | 953,823 | -2.09(-7.09%) |
Sep 01, 2022 | 29.40 | 30.00 | 29.03 | 29.44 | 275,603 | -1.31(-4.27%) |
Aug 31, 2022 | 30.86 | 30.98 | 30.51 | 30.75 | 220,481 | -1.40(-4.35%) |
Aug 30, 2022 | 32.77 | 34.76 | 31.80 | 32.15 | 390,275 | -2.73(-7.84%) |
Aug 29, 2022 | 33.85 | 34.88 | 33.85 | 34.88 | 86,232 | +1.13(+3.36%) |
Aug 26, 2022 | 33.95 | 35.03 | 33.61 | 33.75 | 91,512 | -0.15(-0.44%) |
Aug 25, 2022 | 33.94 | 33.98 | 33.22 | 33.90 | 92,686 | +0.30(+0.89%) |
Aug 24, 2022 | 33.65 | 33.77 | 32.88 | 33.60 | 107,759 | -1.00(-2.89%) |
Aug 23, 2022 | 35.12 | 35.62 | 34.10 | 34.60 | 98,200 | -0.52(-1.48%) |
Aug 22, 2022 | 34.85 | 35.24 | 34.85 | 35.12 | 57,983 | +0.27(+0.77%) |
Aug 19, 2022 | 35.95 | 35.95 | 34.80 | 34.85 | 109,319 | -1.33(-3.68%) |
Aug 18, 2022 | 36.53 | 36.53 | 35.67 | 36.18 | 33,336 | -0.42(-1.16%) |
Aug 17, 2022 | 36.71 | 37.50 | 36.32 | 36.60 | 37,833 | +0.36(+1.01%) |
Aug 16, 2022 | 36.39 | 36.57 | 34.43 | 36.24 | 122,414 | -0.13(-0.36%) |
Aug 15, 2022 | 36.90 | 36.90 | 36.00 | 36.37 | 58,549 | -0.32(-0.87%) |
Aug 12, 2022 | 36.44 | 36.74 | 36.07 | 36.69 | 56,451 | +0.00(+0.00%) |
Aug 11, 2022 | 36.48 | 37.15 | 36.47 | 36.69 | 86,912 | +0.51(+1.42%) |
Aug 10, 2022 | 36.95 | 36.95 | 35.12 | 36.18 | 128,273 | -0.18(-0.50%) |
Aug 09, 2022 | 37.00 | 37.02 | 36.30 | 36.36 | 52,955 | -0.93(-2.49%) |
Aug 08, 2022 | 36.14 | 37.58 | 36.14 | 37.29 | 73,397 | +0.54(+1.47%) |
Aug 05, 2022 | 37.74 | 37.74 | 36.51 | 36.75 | 68,698 | -1.35(-3.54%) |
Aug 04, 2022 | 38.14 | 38.28 | 37.58 | 38.10 | 74,109 | +0.98(+2.64%) |
Aug 03, 2022 | 36.41 | 37.23 | 36.41 | 37.12 | 61,730 | +0.37(+1.01%) |
Aug 02, 2022 | 36.50 | 36.95 | 36.00 | 36.75 | 73,914 | -0.55(-1.48%) |