Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.65 | 29.14 | 27.71 | 28.42 | 90,379 | -0.18(-0.63%) |
Oct 28, 2022 | 27.74 | 29.18 | 27.41 | 28.60 | 212,345 | +1.04(+3.77%) |
Oct 27, 2022 | 27.06 | 27.71 | 26.59 | 27.56 | 65,109 | +0.72(+2.68%) |
Oct 26, 2022 | 26.68 | 27.29 | 26.39 | 26.84 | 61,282 | +0.20(+0.75%) |
Oct 25, 2022 | 25.55 | 26.94 | 25.55 | 26.64 | 69,733 | +1.27(+5.01%) |
Oct 24, 2022 | 26.01 | 26.01 | 24.98 | 25.37 | 51,508 | -0.55(-2.12%) |
Oct 21, 2022 | 25.10 | 26.17 | 24.64 | 25.92 | 83,808 | +0.94(+3.76%) |
Oct 20, 2022 | 25.32 | 25.51 | 24.81 | 24.98 | 45,456 | -0.24(-0.95%) |
Oct 19, 2022 | 25.12 | 25.39 | 24.80 | 25.22 | 84,804 | -0.11(-0.43%) |
Oct 18, 2022 | 24.55 | 25.33 | 24.55 | 25.33 | 65,244 | +1.01(+4.15%) |
Oct 17, 2022 | 24.27 | 24.57 | 23.85 | 24.32 | 93,902 | +0.47(+1.97%) |
Oct 14, 2022 | 25.09 | 25.12 | 23.80 | 23.85 | 71,522 | -1.27(-5.06%) |
Oct 13, 2022 | 24.12 | 25.13 | 23.54 | 25.12 | 59,973 | +0.79(+3.25%) |
Oct 12, 2022 | 24.67 | 24.67 | 24.07 | 24.33 | 36,028 | -0.43(-1.74%) |
Oct 11, 2022 | 24.07 | 24.79 | 23.80 | 24.76 | 131,408 | +0.59(+2.44%) |
Oct 10, 2022 | 24.54 | 24.79 | 23.79 | 24.17 | 193,579 | -0.36(-1.47%) |
Oct 07, 2022 | 24.38 | 24.85 | 23.19 | 24.53 | 89,729 | -0.09(-0.37%) |
Oct 06, 2022 | 24.55 | 25.01 | 24.50 | 24.62 | 46,948 | -0.01(-0.04%) |
Oct 05, 2022 | 24.40 | 24.71 | 24.18 | 24.63 | 49,242 | +0.07(+0.29%) |
Oct 04, 2022 | 24.29 | 24.91 | 24.16 | 24.56 | 74,200 | +0.40(+1.66%) |
Oct 03, 2022 | 23.99 | 24.36 | 23.28 | 24.16 | 96,019 | +0.36(+1.51%) |
Sep 30, 2022 | 23.23 | 24.30 | 23.23 | 23.80 | 170,116 | +0.39(+1.67%) |
Sep 29, 2022 | 24.45 | 24.45 | 23.33 | 23.41 | 87,472 | -1.16(-4.72%) |
Sep 28, 2022 | 23.89 | 24.72 | 23.67 | 24.57 | 72,914 | +0.94(+3.98%) |
Sep 27, 2022 | 23.53 | 23.85 | 22.96 | 23.63 | 90,512 | +0.36(+1.55%) |
Sep 26, 2022 | 23.47 | 23.77 | 22.95 | 23.27 | 118,987 | -0.20(-0.85%) |
Sep 23, 2022 | 23.23 | 23.74 | 22.87 | 23.47 | 137,777 | +0.01(+0.04%) |
Sep 22, 2022 | 23.22 | 23.80 | 22.99 | 23.46 | 72,227 | +0.25(+1.08%) |
Sep 21, 2022 | 24.13 | 24.28 | 23.10 | 23.21 | 80,836 | -0.83(-3.45%) |
Sep 20, 2022 | 22.72 | 24.19 | 22.65 | 24.04 | 89,933 | +1.03(+4.48%) |
Sep 19, 2022 | 23.24 | 23.24 | 22.70 | 23.01 | 58,349 | -0.37(-1.58%) |
Sep 16, 2022 | 22.65 | 23.43 | 22.41 | 23.38 | 177,803 | +0.55(+2.41%) |
Sep 15, 2022 | 22.26 | 23.63 | 22.26 | 22.83 | 57,372 | +0.40(+1.78%) |
Sep 14, 2022 | 22.23 | 22.58 | 21.98 | 22.43 | 56,592 | +0.20(+0.90%) |
Sep 13, 2022 | 22.67 | 23.55 | 22.05 | 22.23 | 74,805 | -0.85(-3.68%) |
Sep 12, 2022 | 23.17 | 23.50 | 22.71 | 23.08 | 64,969 | +0.13(+0.57%) |
Sep 09, 2022 | 23.78 | 23.78 | 21.44 | 22.95 | 84,986 | -0.61(-2.59%) |
Sep 08, 2022 | 22.91 | 23.94 | 22.82 | 23.56 | 54,873 | +0.36(+1.55%) |
Sep 07, 2022 | 22.33 | 23.22 | 21.94 | 23.20 | 73,171 | +0.91(+4.08%) |
Sep 06, 2022 | 22.59 | 22.59 | 22.02 | 22.29 | 156,324 | -0.38(-1.68%) |
Sep 02, 2022 | 23.19 | 23.71 | 22.19 | 22.67 | 82,653 | -0.27(-1.18%) |
Sep 01, 2022 | 22.45 | 23.02 | 22.22 | 22.94 | 68,401 | +0.34(+1.50%) |
Aug 31, 2022 | 22.99 | 23.14 | 22.50 | 22.60 | 100,466 | -0.20(-0.88%) |
Aug 30, 2022 | 22.83 | 22.95 | 22.52 | 22.80 | 97,671 | -0.09(-0.39%) |
Aug 29, 2022 | 22.71 | 23.23 | 22.55 | 22.89 | 80,339 | -0.11(-0.48%) |
Aug 26, 2022 | 23.36 | 23.45 | 22.84 | 23.00 | 78,483 | -0.34(-1.46%) |
Aug 25, 2022 | 23.07 | 23.56 | 22.72 | 23.34 | 48,143 | +0.32(+1.39%) |
Aug 24, 2022 | 23.08 | 23.35 | 22.83 | 23.02 | 45,240 | +0.03(+0.13%) |
Aug 23, 2022 | 22.64 | 23.18 | 22.58 | 22.99 | 52,199 | +0.21(+0.92%) |
Aug 22, 2022 | 22.95 | 23.02 | 22.50 | 22.78 | 105,138 | -0.26(-1.13%) |
Aug 19, 2022 | 23.00 | 23.30 | 22.83 | 23.04 | 43,244 | -0.21(-0.90%) |
Aug 18, 2022 | 23.08 | 23.57 | 22.73 | 23.25 | 44,971 | +0.39(+1.71%) |
Aug 17, 2022 | 22.89 | 23.43 | 22.79 | 22.86 | 62,051 | -0.27(-1.17%) |
Aug 16, 2022 | 22.75 | 23.29 | 22.59 | 23.13 | 73,680 | +0.41(+1.80%) |
Aug 15, 2022 | 22.17 | 22.99 | 22.17 | 22.72 | 75,708 | +0.34(+1.52%) |
Aug 12, 2022 | 21.97 | 22.48 | 21.60 | 22.38 | 85,889 | +0.64(+2.94%) |
Aug 11, 2022 | 23.07 | 23.07 | 21.63 | 21.74 | 122,774 | -1.26(-5.48%) |
Aug 10, 2022 | 22.97 | 23.49 | 22.78 | 23.00 | 99,307 | +0.44(+1.95%) |
Aug 09, 2022 | 23.29 | 23.34 | 22.38 | 22.56 | 67,053 | -0.90(-3.84%) |
Aug 08, 2022 | 22.94 | 23.69 | 22.50 | 23.46 | 85,988 | +0.78(+3.44%) |
Aug 05, 2022 | 22.64 | 23.23 | 22.55 | 22.68 | 77,698 | -0.25(-1.09%) |
Aug 04, 2022 | 24.19 | 25.04 | 22.72 | 22.93 | 204,851 | -1.75(-7.09%) |
Aug 03, 2022 | 24.38 | 25.20 | 24.38 | 24.68 | 48,946 | +0.56(+2.32%) |
Aug 02, 2022 | 23.45 | 24.21 | 23.45 | 24.12 | 32,623 | +0.53(+2.25%) |