Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.22 | 26.59 | 25.22 | 26.48 | 12,149 | +1.13(+4.47%) |
Oct 28, 2022 | 25.80 | 26.94 | 25.30 | 25.34 | 31,983 | -0.66(-2.53%) |
Oct 27, 2022 | 26.74 | 27.30 | 25.51 | 26.00 | 17,932 | -0.42(-1.58%) |
Oct 26, 2022 | 25.98 | 27.12 | 25.64 | 26.42 | 11,865 | +0.20(+0.78%) |
Oct 25, 2022 | 25.33 | 26.77 | 25.24 | 26.22 | 14,885 | +0.58(+2.27%) |
Oct 24, 2022 | 25.05 | 25.81 | 24.64 | 25.64 | 8,460 | +0.61(+2.44%) |
Oct 21, 2022 | 23.92 | 25.14 | 23.91 | 25.03 | 25,740 | +0.81(+3.36%) |
Oct 20, 2022 | 25.07 | 25.21 | 23.98 | 24.21 | 12,660 | -1.12(-4.44%) |
Oct 19, 2022 | 26.05 | 26.18 | 24.91 | 25.34 | 12,607 | -0.42(-1.62%) |
Oct 18, 2022 | 25.96 | 25.96 | 25.19 | 25.75 | 12,633 | +0.26(+1.03%) |
Oct 17, 2022 | 25.18 | 25.68 | 24.53 | 25.49 | 23,209 | +0.98(+3.99%) |
Oct 14, 2022 | 25.77 | 25.99 | 23.82 | 24.51 | 14,693 | -0.88(-3.47%) |
Oct 13, 2022 | 24.12 | 25.97 | 23.99 | 25.39 | 19,911 | +1.02(+4.18%) |
Oct 12, 2022 | 24.57 | 24.62 | 23.87 | 24.38 | 14,341 | -0.13(-0.51%) |
Oct 11, 2022 | 24.56 | 25.45 | 23.98 | 24.50 | 26,817 | -0.56(-2.24%) |
Oct 10, 2022 | 24.48 | 25.22 | 24.23 | 25.06 | 18,863 | +0.75(+3.07%) |
Oct 07, 2022 | 25.31 | 25.31 | 23.89 | 24.32 | 21,818 | -1.18(-4.64%) |
Oct 06, 2022 | 25.41 | 25.66 | 24.87 | 25.50 | 20,647 | -0.30(-1.16%) |
Oct 05, 2022 | 24.63 | 26.00 | 24.58 | 25.80 | 33,998 | +0.62(+2.46%) |
Oct 04, 2022 | 24.27 | 25.24 | 24.10 | 25.18 | 28,937 | +1.74(+7.44%) |
Oct 03, 2022 | 24.61 | 24.99 | 23.26 | 23.44 | 50,508 | -0.95(-3.89%) |
Sep 30, 2022 | 24.24 | 25.10 | 24.23 | 24.39 | 17,523 | +0.11(+0.44%) |
Sep 29, 2022 | 24.12 | 24.59 | 23.64 | 24.28 | 29,476 | -0.45(-1.80%) |
Sep 28, 2022 | 23.64 | 25.14 | 23.63 | 24.72 | 37,772 | +1.60(+6.92%) |
Sep 27, 2022 | 24.01 | 25.23 | 22.29 | 23.13 | 46,142 | -0.83(-3.48%) |
Sep 26, 2022 | 23.80 | 25.01 | 23.61 | 23.96 | 47,655 | +0.16(+0.65%) |
Sep 23, 2022 | 25.14 | 25.14 | 23.66 | 23.80 | 31,579 | -1.83(-7.15%) |
Sep 22, 2022 | 26.31 | 26.85 | 25.29 | 25.64 | 21,565 | -0.80(-3.04%) |
Sep 21, 2022 | 26.76 | 27.43 | 26.20 | 26.44 | 29,017 | -0.48(-1.80%) |
Sep 20, 2022 | 27.25 | 27.66 | 26.19 | 26.92 | 31,975 | -0.92(-3.31%) |
Sep 19, 2022 | 26.40 | 28.09 | 26.40 | 27.85 | 36,771 | +1.05(+3.91%) |
Sep 16, 2022 | 27.18 | 27.72 | 26.36 | 26.80 | 49,766 | -0.95(-3.42%) |
Sep 15, 2022 | 27.53 | 28.46 | 27.44 | 27.75 | 28,347 | -0.03(-0.10%) |
Sep 14, 2022 | 28.69 | 28.72 | 27.48 | 27.78 | 28,029 | -0.87(-3.04%) |
Sep 13, 2022 | 29.33 | 30.25 | 28.39 | 28.65 | 20,586 | -1.48(-4.92%) |
Sep 12, 2022 | 29.22 | 30.39 | 29.22 | 30.13 | 31,937 | +0.91(+3.12%) |
Sep 09, 2022 | 28.64 | 29.47 | 28.64 | 29.22 | 59,340 | +0.47(+1.65%) |
Sep 08, 2022 | 30.32 | 30.32 | 28.59 | 28.75 | 50,843 | -1.78(-5.84%) |
Sep 07, 2022 | 30.09 | 31.05 | 29.46 | 30.53 | 31,603 | -0.09(-0.28%) |
Sep 06, 2022 | 32.17 | 32.14 | 30.45 | 30.62 | 47,325 | -1.55(-4.82%) |
Sep 02, 2022 | 33.55 | 34.21 | 32.05 | 32.17 | 27,275 | -1.10(-3.29%) |
Sep 01, 2022 | 33.56 | 33.63 | 32.95 | 33.26 | 29,211 | -0.60(-1.77%) |
Aug 31, 2022 | 34.13 | 34.68 | 33.86 | 33.86 | 38,542 | -0.49(-1.44%) |
Aug 30, 2022 | 35.33 | 35.33 | 34.13 | 34.36 | 26,156 | -0.64(-1.82%) |
Aug 29, 2022 | 35.86 | 36.03 | 34.30 | 35.00 | 36,869 | -1.15(-3.18%) |
Aug 26, 2022 | 37.47 | 37.47 | 36.10 | 36.15 | 20,904 | -1.32(-3.54%) |
Aug 25, 2022 | 36.34 | 37.87 | 35.94 | 37.47 | 30,972 | +1.04(+2.87%) |
Aug 24, 2022 | 37.74 | 37.74 | 36.31 | 36.43 | 22,506 | -0.78(-2.11%) |
Aug 23, 2022 | 37.49 | 38.50 | 36.90 | 37.21 | 29,509 | -0.07(-0.18%) |
Aug 22, 2022 | 36.81 | 37.87 | 36.63 | 37.28 | 30,876 | +0.00(+0.00%) |
Aug 19, 2022 | 38.68 | 38.78 | 37.22 | 37.28 | 37,285 | -2.05(-5.21%) |
Aug 18, 2022 | 36.70 | 39.39 | 36.54 | 39.33 | 66,671 | +2.50(+6.80%) |
Aug 17, 2022 | 36.51 | 37.39 | 35.93 | 36.82 | 74,054 | -0.30(-0.81%) |
Aug 16, 2022 | 37.42 | 38.12 | 36.40 | 37.12 | 95,429 | -0.66(-1.74%) |
Aug 15, 2022 | 39.86 | 39.93 | 36.77 | 37.78 | 88,272 | -3.08(-7.53%) |
Aug 12, 2022 | 40.57 | 41.86 | 40.24 | 40.86 | 60,120 | +0.27(+0.67%) |
Aug 11, 2022 | 39.39 | 40.84 | 38.78 | 40.59 | 61,910 | +0.84(+2.12%) |
Aug 10, 2022 | 40.43 | 40.90 | 39.29 | 39.74 | 74,421 | -0.67(-1.65%) |
Aug 09, 2022 | 38.87 | 40.46 | 37.96 | 40.41 | 58,532 | +1.04(+2.65%) |
Aug 08, 2022 | 40.29 | 40.29 | 37.13 | 39.37 | 138,252 | -0.25(-0.63%) |
Aug 05, 2022 | 49.01 | 49.22 | 39.19 | 39.62 | 121,298 | -10.55(-21.03%) |
Aug 04, 2022 | 50.99 | 50.99 | 48.54 | 50.17 | 35,005 | -0.13(-0.25%) |
Aug 03, 2022 | 50.57 | 50.58 | 49.48 | 50.30 | 31,520 | -0.60(-1.18%) |
Aug 02, 2022 | 49.99 | 51.96 | 49.80 | 50.89 | 36,029 | +0.54(+1.08%) |