Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.55 | 23.67 | 22.90 | 22.96 | 438,357 | -0.76(-3.20%) |
Oct 28, 2022 | 22.93 | 23.81 | 22.59 | 23.72 | 488,128 | +0.75(+3.27%) |
Oct 27, 2022 | 23.26 | 23.28 | 22.48 | 22.97 | 510,731 | -0.20(-0.86%) |
Oct 26, 2022 | 23.19 | 23.81 | 22.96 | 23.17 | 479,497 | -0.04(-0.17%) |
Oct 25, 2022 | 23.39 | 23.84 | 23.16 | 23.21 | 761,658 | -0.09(-0.39%) |
Oct 24, 2022 | 23.47 | 23.85 | 22.86 | 23.30 | 456,249 | -0.25(-1.06%) |
Oct 21, 2022 | 22.56 | 23.58 | 22.19 | 23.55 | 629,611 | +1.15(+5.13%) |
Oct 20, 2022 | 22.04 | 23.27 | 21.82 | 22.40 | 492,724 | +0.33(+1.50%) |
Oct 19, 2022 | 23.12 | 23.30 | 21.85 | 22.07 | 978,266 | -1.29(-5.52%) |
Oct 18, 2022 | 24.00 | 24.50 | 23.12 | 23.36 | 857,111 | -0.52(-2.18%) |
Oct 17, 2022 | 23.61 | 24.20 | 22.90 | 23.88 | 1,787,174 | +0.35(+1.49%) |
Oct 14, 2022 | 24.23 | 24.41 | 23.50 | 23.53 | 503,781 | -0.47(-1.96%) |
Oct 13, 2022 | 23.86 | 24.77 | 23.61 | 24.00 | 412,223 | -0.31(-1.28%) |
Oct 12, 2022 | 23.41 | 24.38 | 23.03 | 24.31 | 338,495 | +0.85(+3.62%) |
Oct 11, 2022 | 23.59 | 24.22 | 23.00 | 23.46 | 526,253 | -0.04(-0.17%) |
Oct 10, 2022 | 24.00 | 24.00 | 22.05 | 23.50 | 872,649 | -0.72(-2.97%) |
Oct 07, 2022 | 25.94 | 26.36 | 24.20 | 24.22 | 1,025,447 | -2.02(-7.70%) |
Oct 06, 2022 | 24.75 | 26.51 | 24.48 | 26.24 | 1,981,220 | +1.51(+6.11%) |
Oct 05, 2022 | 24.80 | 24.89 | 24.07 | 24.73 | 504,333 | -0.22(-0.88%) |
Oct 04, 2022 | 24.19 | 25.03 | 24.19 | 24.95 | 661,277 | +0.83(+3.44%) |
Oct 03, 2022 | 24.23 | 25.03 | 23.68 | 24.12 | 586,909 | +0.09(+0.37%) |
Sep 30, 2022 | 24.62 | 25.22 | 24.00 | 24.03 | 661,800 | -0.68(-2.75%) |
Sep 29, 2022 | 24.50 | 24.84 | 24.38 | 24.71 | 583,162 | +0.19(+0.77%) |
Sep 28, 2022 | 23.60 | 24.72 | 23.60 | 24.52 | 483,757 | +1.16(+4.97%) |
Sep 27, 2022 | 23.23 | 23.82 | 23.00 | 23.36 | 583,692 | +0.51(+2.23%) |
Sep 26, 2022 | 22.96 | 23.40 | 22.49 | 22.85 | 368,288 | -0.09(-0.39%) |
Sep 23, 2022 | 22.63 | 23.01 | 22.26 | 22.94 | 637,712 | +0.13(+0.57%) |
Sep 22, 2022 | 23.07 | 23.12 | 21.92 | 22.81 | 591,998 | -0.53(-2.27%) |
Sep 21, 2022 | 23.71 | 24.57 | 23.16 | 23.34 | 774,416 | -0.32(-1.35%) |
Sep 20, 2022 | 22.97 | 23.75 | 22.61 | 23.66 | 569,164 | +0.64(+2.78%) |
Sep 19, 2022 | 22.90 | 23.35 | 22.50 | 23.02 | 587,569 | -0.12(-0.52%) |
Sep 16, 2022 | 24.27 | 24.27 | 22.95 | 23.14 | 1,201,173 | -1.43(-5.82%) |
Sep 15, 2022 | 23.82 | 24.70 | 23.11 | 24.57 | 459,144 | +0.70(+2.93%) |
Sep 14, 2022 | 23.70 | 24.01 | 23.24 | 23.87 | 442,989 | +0.41(+1.75%) |
Sep 13, 2022 | 23.40 | 23.82 | 23.15 | 23.46 | 489,832 | -0.30(-1.26%) |
Sep 12, 2022 | 24.43 | 24.43 | 23.35 | 23.76 | 380,650 | -0.81(-3.30%) |
Sep 09, 2022 | 24.79 | 25.09 | 24.54 | 24.57 | 761,391 | -0.22(-0.89%) |
Sep 08, 2022 | 23.31 | 24.79 | 23.30 | 24.79 | 711,233 | +1.49(+6.39%) |
Sep 07, 2022 | 22.85 | 23.51 | 22.83 | 23.30 | 2,004,455 | +0.38(+1.66%) |
Sep 06, 2022 | 24.15 | 24.53 | 22.92 | 22.92 | 628,463 | -1.33(-5.48%) |
Sep 02, 2022 | 24.97 | 25.14 | 23.99 | 24.25 | 648,365 | -0.48(-1.94%) |
Sep 01, 2022 | 23.51 | 24.78 | 23.01 | 24.73 | 425,895 | +1.12(+4.74%) |
Aug 31, 2022 | 23.49 | 23.85 | 22.92 | 23.61 | 587,091 | +0.39(+1.68%) |
Aug 30, 2022 | 22.85 | 23.27 | 22.44 | 23.22 | 446,242 | +0.39(+1.71%) |
Aug 29, 2022 | 22.60 | 23.42 | 22.60 | 22.83 | 296,145 | -0.21(-0.91%) |
Aug 26, 2022 | 24.15 | 24.15 | 22.75 | 23.04 | 388,117 | -1.12(-4.64%) |
Aug 25, 2022 | 24.80 | 24.88 | 24.00 | 24.16 | 259,371 | -0.42(-1.71%) |
Aug 24, 2022 | 24.51 | 25.19 | 24.30 | 24.58 | 597,218 | +0.07(+0.29%) |
Aug 23, 2022 | 24.10 | 24.82 | 23.76 | 24.51 | 293,681 | +0.45(+1.87%) |
Aug 22, 2022 | 24.58 | 24.86 | 23.96 | 24.06 | 406,233 | -0.56(-2.27%) |
Aug 19, 2022 | 23.99 | 24.71 | 23.68 | 24.62 | 535,696 | +0.47(+1.95%) |
Aug 18, 2022 | 24.00 | 24.16 | 23.40 | 24.15 | 491,834 | -0.07(-0.29%) |
Aug 17, 2022 | 24.54 | 24.69 | 24.05 | 24.22 | 622,480 | -0.51(-2.06%) |
Aug 16, 2022 | 24.81 | 24.99 | 24.32 | 24.73 | 610,235 | -0.01(-0.04%) |
Aug 15, 2022 | 23.79 | 24.78 | 23.77 | 24.74 | 652,575 | +0.74(+3.08%) |
Aug 12, 2022 | 23.81 | 24.82 | 23.81 | 24.00 | 682,553 | +0.34(+1.44%) |
Aug 11, 2022 | 24.06 | 25.00 | 23.21 | 23.66 | 636,913 | -0.34(-1.42%) |
Aug 10, 2022 | 24.34 | 24.45 | 22.91 | 24.00 | 784,612 | +0.01(+0.04%) |
Aug 09, 2022 | 22.35 | 25.71 | 21.51 | 23.99 | 1,868,837 | -0.29(-1.19%) |
Aug 08, 2022 | 23.69 | 24.36 | 23.59 | 24.28 | 631,669 | +0.41(+1.72%) |
Aug 05, 2022 | 22.30 | 24.28 | 21.95 | 23.87 | 960,733 | +1.17(+5.15%) |
Aug 04, 2022 | 21.02 | 22.76 | 21.00 | 22.70 | 1,255,438 | +1.71(+8.15%) |
Aug 03, 2022 | 20.76 | 21.71 | 20.74 | 20.99 | 466,429 | +0.53(+2.59%) |
Aug 02, 2022 | 20.15 | 20.77 | 20.15 | 20.46 | 293,888 | +0.08(+0.39%) |