Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.36 | 25.56 | 25.04 | 25.05 | 632,031 | -0.55(-2.16%) |
Oct 28, 2022 | 24.98 | 25.82 | 24.90 | 25.60 | 487,021 | +0.69(+2.79%) |
Oct 27, 2022 | 24.98 | 25.38 | 24.86 | 24.91 | 415,413 | +0.20(+0.82%) |
Oct 26, 2022 | 24.75 | 25.18 | 24.69 | 24.70 | 377,302 | +0.06(+0.25%) |
Oct 25, 2022 | 24.03 | 24.82 | 24.02 | 24.64 | 482,582 | +0.48(+2.00%) |
Oct 24, 2022 | 23.70 | 24.30 | 23.56 | 24.16 | 493,431 | +0.69(+2.96%) |
Oct 21, 2022 | 22.99 | 23.68 | 22.87 | 23.46 | 1,173,217 | +0.65(+2.85%) |
Oct 20, 2022 | 23.39 | 23.90 | 22.81 | 22.81 | 556,450 | -0.74(-3.13%) |
Oct 19, 2022 | 23.72 | 24.04 | 23.23 | 23.55 | 771,578 | -0.49(-2.05%) |
Oct 18, 2022 | 24.45 | 25.16 | 23.93 | 24.04 | 851,384 | +0.05(+0.22%) |
Oct 17, 2022 | 23.92 | 24.33 | 23.82 | 23.99 | 625,919 | +0.61(+2.63%) |
Oct 14, 2022 | 24.10 | 24.36 | 23.25 | 23.38 | 539,994 | -0.44(-1.84%) |
Oct 13, 2022 | 22.89 | 23.90 | 22.55 | 23.82 | 905,919 | +0.43(+1.84%) |
Oct 12, 2022 | 23.34 | 23.55 | 22.91 | 23.39 | 746,748 | +0.04(+0.19%) |
Oct 11, 2022 | 23.09 | 23.57 | 22.88 | 23.34 | 832,351 | -0.09(-0.37%) |
Oct 10, 2022 | 23.98 | 24.07 | 23.18 | 23.43 | 1,080,855 | -0.33(-1.40%) |
Oct 07, 2022 | 24.10 | 24.10 | 23.39 | 23.76 | 660,935 | -0.58(-2.38%) |
Oct 06, 2022 | 24.60 | 25.04 | 24.16 | 24.34 | 469,213 | -0.37(-1.49%) |
Oct 05, 2022 | 24.45 | 24.85 | 24.04 | 24.71 | 456,006 | -0.18(-0.74%) |
Oct 04, 2022 | 24.38 | 25.05 | 24.38 | 24.90 | 556,378 | +0.99(+4.15%) |
Oct 03, 2022 | 23.96 | 24.26 | 23.37 | 23.90 | 883,673 | +0.25(+1.04%) |
Sep 30, 2022 | 24.15 | 24.20 | 23.25 | 23.66 | 1,130,051 | -0.83(-3.37%) |
Sep 29, 2022 | 24.98 | 24.98 | 24.31 | 24.48 | 445,801 | -0.98(-3.83%) |
Sep 28, 2022 | 25.17 | 25.71 | 25.05 | 25.46 | 551,457 | +0.44(+1.76%) |
Sep 27, 2022 | 26.06 | 26.23 | 24.84 | 25.02 | 555,505 | -0.69(-2.70%) |
Sep 26, 2022 | 25.82 | 26.42 | 25.69 | 25.71 | 608,704 | -0.21(-0.81%) |
Sep 23, 2022 | 26.34 | 26.48 | 25.46 | 25.92 | 460,041 | -0.76(-2.83%) |
Sep 22, 2022 | 27.34 | 27.37 | 26.62 | 26.68 | 389,342 | -0.77(-2.82%) |
Sep 21, 2022 | 27.93 | 28.29 | 27.42 | 27.45 | 471,050 | -0.27(-0.98%) |
Sep 20, 2022 | 28.07 | 28.29 | 27.44 | 27.73 | 351,979 | -0.65(-2.29%) |
Sep 19, 2022 | 27.60 | 28.43 | 27.60 | 28.38 | 432,052 | +0.40(+1.44%) |
Sep 16, 2022 | 27.89 | 27.99 | 27.43 | 27.97 | 777,150 | -0.15(-0.53%) |
Sep 15, 2022 | 28.39 | 28.80 | 27.89 | 28.12 | 531,863 | -0.27(-0.96%) |
Sep 14, 2022 | 28.81 | 28.96 | 28.09 | 28.39 | 524,916 | -0.26(-0.92%) |
Sep 13, 2022 | 29.50 | 29.56 | 28.45 | 28.66 | 797,292 | -1.53(-5.06%) |
Sep 12, 2022 | 29.90 | 30.28 | 29.83 | 30.19 | 605,309 | +0.45(+1.51%) |
Sep 09, 2022 | 29.73 | 30.19 | 29.70 | 29.74 | 504,470 | +0.18(+0.59%) |
Sep 08, 2022 | 28.70 | 29.66 | 28.45 | 29.56 | 546,177 | +0.58(+2.00%) |
Sep 07, 2022 | 28.83 | 29.01 | 28.55 | 28.98 | 335,829 | +0.22(+0.76%) |
Sep 06, 2022 | 28.65 | 28.89 | 28.15 | 28.76 | 374,438 | +0.11(+0.40%) |
Sep 02, 2022 | 29.65 | 29.75 | 28.53 | 28.65 | 441,391 | -0.76(-2.57%) |
Sep 01, 2022 | 29.48 | 29.68 | 28.89 | 29.40 | 444,961 | -0.25(-0.86%) |
Aug 31, 2022 | 30.31 | 30.34 | 29.48 | 29.66 | 403,963 | -0.31(-1.03%) |
Aug 30, 2022 | 29.90 | 30.00 | 29.61 | 29.97 | 355,381 | +0.05(+0.18%) |
Aug 29, 2022 | 30.19 | 30.31 | 29.89 | 29.91 | 317,391 | -0.53(-1.73%) |
Aug 26, 2022 | 31.27 | 31.42 | 30.21 | 30.44 | 542,416 | -0.87(-2.78%) |
Aug 25, 2022 | 30.94 | 31.64 | 30.94 | 31.31 | 267,636 | +0.40(+1.31%) |
Aug 24, 2022 | 31.16 | 31.27 | 30.84 | 30.91 | 288,604 | -0.17(-0.54%) |
Aug 23, 2022 | 30.91 | 31.55 | 30.91 | 31.07 | 316,742 | -0.11(-0.34%) |
Aug 22, 2022 | 31.26 | 31.32 | 30.79 | 31.18 | 392,250 | -0.58(-1.83%) |
Aug 19, 2022 | 32.96 | 32.96 | 31.66 | 31.76 | 422,766 | -1.46(-4.39%) |
Aug 18, 2022 | 33.08 | 33.38 | 32.94 | 33.22 | 560,911 | +0.10(+0.29%) |
Aug 17, 2022 | 32.96 | 33.26 | 32.65 | 33.12 | 331,932 | -0.23(-0.68%) |
Aug 16, 2022 | 33.37 | 33.63 | 33.01 | 33.35 | 507,212 | -0.12(-0.37%) |
Aug 15, 2022 | 33.65 | 33.76 | 32.87 | 33.47 | 751,810 | -0.53(-1.55%) |
Aug 12, 2022 | 33.41 | 34.03 | 33.10 | 34.00 | 1,423,708 | +0.81(+2.45%) |
Aug 11, 2022 | 32.98 | 33.38 | 32.93 | 33.19 | 411,969 | +0.28(+0.84%) |
Aug 10, 2022 | 32.64 | 33.00 | 32.43 | 32.91 | 410,677 | +1.06(+3.31%) |
Aug 09, 2022 | 32.55 | 32.58 | 31.59 | 31.85 | 415,455 | -0.77(-2.36%) |
Aug 08, 2022 | 32.31 | 32.84 | 32.18 | 32.62 | 1,035,310 | +0.38(+1.18%) |
Aug 05, 2022 | 33.08 | 33.38 | 32.14 | 32.24 | 733,887 | -0.94(-2.84%) |
Aug 04, 2022 | 33.73 | 34.47 | 33.05 | 33.19 | 457,767 | -0.16(-0.47%) |
Aug 03, 2022 | 32.93 | 33.60 | 31.72 | 33.34 | 849,493 | -1.29(-3.72%) |
Aug 02, 2022 | 34.64 | 35.03 | 34.41 | 34.63 | 433,984 | -0.42(-1.18%) |