Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.55 | 24.49 | 23.55 | 24.27 | 132,217 | +0.52(+2.17%) |
Oct 28, 2022 | 22.60 | 24.30 | 22.46 | 23.75 | 488,118 | +1.22(+5.44%) |
Oct 27, 2022 | 22.81 | 22.97 | 22.21 | 22.53 | 128,443 | -0.26(-1.15%) |
Oct 26, 2022 | 22.16 | 23.03 | 21.85 | 22.79 | 120,206 | +0.87(+3.97%) |
Oct 25, 2022 | 21.05 | 22.20 | 21.05 | 21.92 | 138,435 | +0.82(+3.88%) |
Oct 24, 2022 | 21.76 | 21.76 | 20.73 | 21.10 | 133,694 | -0.44(-2.04%) |
Oct 21, 2022 | 21.93 | 21.93 | 21.18 | 21.54 | 73,304 | -0.11(-0.51%) |
Oct 20, 2022 | 22.34 | 22.37 | 21.51 | 21.65 | 74,392 | -0.43(-1.95%) |
Oct 19, 2022 | 21.90 | 22.14 | 21.58 | 22.08 | 105,288 | -0.16(-0.72%) |
Oct 18, 2022 | 22.52 | 22.84 | 21.85 | 22.24 | 84,726 | +0.08(+0.34%) |
Oct 17, 2022 | 21.78 | 22.38 | 21.78 | 22.16 | 143,503 | +0.63(+2.90%) |
Oct 14, 2022 | 22.07 | 22.19 | 21.48 | 21.54 | 68,719 | -0.42(-1.92%) |
Oct 13, 2022 | 21.50 | 22.18 | 21.31 | 21.96 | 106,027 | +0.33(+1.52%) |
Oct 12, 2022 | 21.71 | 21.84 | 21.20 | 21.63 | 39,460 | -0.07(-0.31%) |
Oct 11, 2022 | 21.05 | 21.79 | 20.42 | 21.70 | 85,015 | +0.75(+3.59%) |
Oct 10, 2022 | 20.96 | 21.29 | 20.82 | 20.95 | 46,927 | +0.08(+0.36%) |
Oct 07, 2022 | 20.53 | 21.01 | 20.44 | 20.87 | 84,681 | -0.03(-0.16%) |
Oct 06, 2022 | 20.52 | 21.07 | 20.34 | 20.91 | 82,896 | +0.30(+1.43%) |
Oct 05, 2022 | 20.96 | 20.96 | 19.86 | 20.61 | 62,740 | -0.73(-3.40%) |
Oct 04, 2022 | 21.29 | 21.97 | 21.26 | 21.34 | 117,121 | +0.35(+1.65%) |
Oct 03, 2022 | 21.54 | 21.77 | 20.82 | 20.99 | 87,418 | -0.64(-2.97%) |
Sep 30, 2022 | 21.78 | 22.06 | 21.45 | 21.63 | 104,920 | +0.02(+0.08%) |
Sep 29, 2022 | 21.83 | 21.84 | 21.30 | 21.61 | 77,854 | -0.59(-2.66%) |
Sep 28, 2022 | 21.61 | 22.38 | 21.57 | 22.21 | 109,399 | +0.73(+3.42%) |
Sep 27, 2022 | 21.30 | 21.65 | 20.75 | 21.47 | 92,388 | +0.29(+1.36%) |
Sep 26, 2022 | 21.02 | 21.50 | 20.75 | 21.18 | 92,728 | +0.15(+0.72%) |
Sep 23, 2022 | 20.78 | 21.08 | 20.27 | 21.03 | 128,423 | -0.09(-0.44%) |
Sep 22, 2022 | 21.53 | 21.56 | 21.12 | 21.12 | 132,579 | -0.68(-3.10%) |
Sep 21, 2022 | 21.88 | 22.18 | 21.20 | 21.80 | 114,015 | -0.05(-0.23%) |
Sep 20, 2022 | 22.61 | 22.70 | 21.56 | 21.85 | 132,283 | -1.20(-5.20%) |
Sep 19, 2022 | 22.29 | 23.05 | 22.21 | 23.05 | 115,607 | +0.37(+1.64%) |
Sep 16, 2022 | 25.18 | 25.18 | 22.41 | 22.68 | 1,443,259 | -2.22(-8.92%) |
Sep 15, 2022 | 25.01 | 25.36 | 24.63 | 24.90 | 169,328 | -0.35(-1.37%) |
Sep 14, 2022 | 24.85 | 25.59 | 24.70 | 25.25 | 190,371 | +0.26(+1.05%) |
Sep 13, 2022 | 24.41 | 25.11 | 24.34 | 24.99 | 175,092 | -0.07(-0.27%) |
Sep 12, 2022 | 24.97 | 25.47 | 24.85 | 25.05 | 154,497 | +0.03(+0.10%) |
Sep 09, 2022 | 25.35 | 25.47 | 24.98 | 25.03 | 161,620 | -0.23(-0.90%) |
Sep 08, 2022 | 24.91 | 25.78 | 24.91 | 25.25 | 199,980 | +0.07(+0.27%) |
Sep 07, 2022 | 24.66 | 25.66 | 24.54 | 25.19 | 212,922 | +0.48(+1.93%) |
Sep 06, 2022 | 24.06 | 25.18 | 24.06 | 24.71 | 308,565 | +0.84(+3.51%) |
Sep 02, 2022 | 24.00 | 24.64 | 23.81 | 23.87 | 98,875 | +0.04(+0.18%) |
Sep 01, 2022 | 23.81 | 23.90 | 23.22 | 23.83 | 101,298 | -0.41(-1.69%) |
Aug 31, 2022 | 23.55 | 24.44 | 23.43 | 24.24 | 124,806 | +0.59(+2.52%) |
Aug 30, 2022 | 24.41 | 24.92 | 23.26 | 23.64 | 83,554 | -0.60(-2.49%) |
Aug 29, 2022 | 24.63 | 24.63 | 24.00 | 24.25 | 74,710 | -0.54(-2.16%) |
Aug 26, 2022 | 25.63 | 25.63 | 24.64 | 24.78 | 49,168 | -0.77(-3.02%) |
Aug 25, 2022 | 25.24 | 25.57 | 24.68 | 25.55 | 89,960 | +0.54(+2.14%) |
Aug 24, 2022 | 24.83 | 25.13 | 24.80 | 25.02 | 57,014 | +0.18(+0.74%) |
Aug 23, 2022 | 25.51 | 25.74 | 24.77 | 24.83 | 76,643 | -0.82(-3.20%) |
Aug 22, 2022 | 25.84 | 26.22 | 25.50 | 25.66 | 65,732 | -0.33(-1.26%) |
Aug 19, 2022 | 26.27 | 26.38 | 25.74 | 25.98 | 93,459 | -0.66(-2.48%) |
Aug 18, 2022 | 26.02 | 26.71 | 26.02 | 26.64 | 74,852 | +0.52(+1.99%) |
Aug 17, 2022 | 26.43 | 26.79 | 25.88 | 26.12 | 55,027 | -0.51(-1.92%) |
Aug 16, 2022 | 26.84 | 27.12 | 26.62 | 26.64 | 164,749 | -0.17(-0.62%) |
Aug 15, 2022 | 26.77 | 26.82 | 26.64 | 26.80 | 110,370 | +0.04(+0.16%) |
Aug 12, 2022 | 26.95 | 27.04 | 26.74 | 26.76 | 186,016 | +0.08(+0.31%) |
Aug 11, 2022 | 26.59 | 27.04 | 26.53 | 26.68 | 233,417 | +0.43(+1.63%) |
Aug 10, 2022 | 25.96 | 26.83 | 25.62 | 26.25 | 234,550 | +0.70(+2.75%) |
Aug 09, 2022 | 25.71 | 25.76 | 25.42 | 25.55 | 217,330 | +0.01(+0.03%) |
Aug 08, 2022 | 26.16 | 26.16 | 25.43 | 25.54 | 180,178 | -0.34(-1.33%) |
Aug 05, 2022 | 25.60 | 26.13 | 25.55 | 25.88 | 124,483 | +0.06(+0.23%) |
Aug 04, 2022 | 25.90 | 25.91 | 25.69 | 25.82 | 94,729 | +0.11(+0.42%) |
Aug 03, 2022 | 25.45 | 25.88 | 25.41 | 25.71 | 127,284 | +0.23(+0.92%) |
Aug 02, 2022 | 25.45 | 25.86 | 25.38 | 25.48 | 127,488 | -0.30(-1.17%) |