Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.98 | 24.71 | 23.56 | 24.34 | 229,041 | +0.31(+1.29%) |
Oct 28, 2022 | 23.17 | 24.32 | 22.65 | 24.03 | 286,208 | +0.78(+3.35%) |
Oct 27, 2022 | 23.76 | 24.09 | 23.02 | 23.25 | 242,704 | -0.30(-1.27%) |
Oct 26, 2022 | 22.95 | 24.70 | 22.71 | 23.55 | 426,602 | +0.60(+2.61%) |
Oct 25, 2022 | 21.83 | 23.45 | 21.83 | 22.95 | 280,750 | +1.24(+5.71%) |
Oct 24, 2022 | 21.40 | 21.83 | 20.65 | 21.71 | 265,100 | +0.60(+2.84%) |
Oct 21, 2022 | 20.80 | 21.23 | 20.30 | 21.11 | 193,305 | +0.31(+1.49%) |
Oct 20, 2022 | 21.25 | 22.12 | 20.65 | 20.80 | 190,609 | -0.43(-2.03%) |
Oct 19, 2022 | 21.68 | 22.07 | 20.95 | 21.23 | 264,821 | -0.95(-4.28%) |
Oct 18, 2022 | 23.33 | 23.91 | 22.09 | 22.18 | 384,244 | -0.44(-1.95%) |
Oct 17, 2022 | 21.66 | 22.76 | 21.50 | 22.62 | 438,504 | +2.04(+9.91%) |
Oct 14, 2022 | 20.96 | 21.27 | 20.11 | 20.58 | 313,464 | -0.16(-0.77%) |
Oct 13, 2022 | 19.83 | 21.33 | 19.43 | 20.74 | 381,699 | +0.02(+0.10%) |
Oct 12, 2022 | 20.55 | 20.82 | 20.00 | 20.72 | 286,397 | +0.17(+0.83%) |
Oct 11, 2022 | 20.08 | 20.90 | 19.50 | 20.55 | 377,056 | +0.49(+2.44%) |
Oct 10, 2022 | 20.51 | 20.51 | 19.46 | 20.06 | 429,373 | -0.25(-1.23%) |
Oct 07, 2022 | 20.10 | 20.44 | 19.42 | 20.31 | 456,335 | -0.21(-1.02%) |
Oct 06, 2022 | 21.00 | 21.65 | 20.45 | 20.52 | 306,499 | -0.64(-3.02%) |
Oct 05, 2022 | 21.00 | 21.41 | 19.82 | 21.16 | 523,112 | -0.46(-2.13%) |
Oct 04, 2022 | 21.83 | 22.55 | 21.51 | 21.62 | 455,828 | +0.63(+3.00%) |
Oct 03, 2022 | 20.70 | 21.43 | 20.38 | 20.99 | 302,529 | +0.61(+2.99%) |
Sep 30, 2022 | 20.29 | 21.27 | 20.01 | 20.38 | 332,805 | -0.17(-0.83%) |
Sep 29, 2022 | 21.59 | 21.78 | 20.23 | 20.55 | 285,165 | -1.67(-7.52%) |
Sep 28, 2022 | 21.12 | 22.92 | 21.05 | 22.22 | 469,348 | +1.30(+6.21%) |
Sep 27, 2022 | 20.77 | 21.41 | 20.23 | 20.92 | 440,395 | +0.61(+3.00%) |
Sep 26, 2022 | 20.28 | 21.16 | 20.23 | 20.31 | 373,607 | -0.27(-1.31%) |
Sep 23, 2022 | 20.96 | 21.30 | 20.38 | 20.58 | 486,177 | -0.70(-3.29%) |
Sep 22, 2022 | 22.78 | 22.78 | 21.26 | 21.28 | 398,067 | -1.65(-7.20%) |
Sep 21, 2022 | 23.97 | 24.64 | 22.89 | 22.93 | 441,595 | -0.66(-2.80%) |
Sep 20, 2022 | 25.10 | 25.61 | 23.56 | 23.59 | 524,371 | -2.01(-7.85%) |
Sep 19, 2022 | 24.76 | 25.80 | 24.52 | 25.60 | 300,881 | +0.49(+1.95%) |
Sep 16, 2022 | 24.34 | 25.45 | 24.25 | 25.11 | 645,055 | -0.09(-0.36%) |
Sep 15, 2022 | 24.35 | 25.44 | 24.22 | 25.20 | 557,383 | +0.89(+3.66%) |
Sep 14, 2022 | 25.87 | 26.19 | 23.77 | 24.31 | 859,300 | -1.80(-6.89%) |
Sep 13, 2022 | 27.54 | 28.22 | 26.00 | 26.11 | 634,788 | -3.04(-10.43%) |
Sep 12, 2022 | 28.44 | 29.44 | 27.85 | 29.15 | 650,252 | +0.72(+2.53%) |
Sep 09, 2022 | 26.21 | 29.21 | 25.55 | 28.43 | 1,010,661 | +2.25(+8.59%) |
Sep 08, 2022 | 30.34 | 30.90 | 25.89 | 26.18 | 1,797,576 | -3.70(-12.38%) |
Sep 07, 2022 | 28.68 | 30.00 | 27.78 | 29.88 | 629,018 | +0.76(+2.61%) |
Sep 06, 2022 | 29.75 | 30.23 | 28.01 | 29.12 | 377,577 | -0.50(-1.69%) |
Sep 02, 2022 | 30.31 | 30.82 | 29.46 | 29.62 | 289,563 | -0.11(-0.37%) |
Sep 01, 2022 | 30.53 | 30.78 | 29.35 | 29.73 | 328,365 | -1.12(-3.63%) |
Aug 31, 2022 | 32.71 | 33.07 | 30.59 | 30.85 | 209,126 | -1.67(-5.14%) |
Aug 30, 2022 | 33.09 | 33.94 | 32.16 | 32.52 | 204,407 | -0.01(-0.03%) |
Aug 29, 2022 | 32.28 | 33.26 | 31.94 | 32.53 | 219,759 | -0.37(-1.12%) |
Aug 26, 2022 | 34.94 | 34.94 | 32.17 | 32.90 | 185,144 | -1.95(-5.60%) |
Aug 25, 2022 | 34.56 | 35.57 | 34.28 | 34.85 | 150,432 | +0.53(+1.54%) |
Aug 24, 2022 | 33.36 | 34.91 | 33.03 | 34.32 | 191,741 | +0.86(+2.57%) |
Aug 23, 2022 | 32.67 | 34.19 | 32.67 | 33.46 | 192,937 | +0.85(+2.61%) |
Aug 22, 2022 | 33.00 | 33.40 | 32.34 | 32.61 | 221,469 | -1.07(-3.18%) |
Aug 19, 2022 | 35.44 | 35.44 | 33.41 | 33.68 | 268,300 | -2.70(-7.42%) |
Aug 18, 2022 | 35.92 | 36.64 | 34.67 | 36.38 | 218,482 | +0.01(+0.03%) |
Aug 17, 2022 | 37.81 | 37.98 | 36.08 | 36.37 | 336,941 | -2.30(-5.95%) |
Aug 16, 2022 | 38.27 | 39.81 | 37.72 | 38.67 | 365,234 | -0.03(-0.08%) |
Aug 15, 2022 | 38.52 | 38.80 | 37.50 | 38.70 | 287,734 | +0.07(+0.18%) |
Aug 12, 2022 | 37.77 | 38.76 | 36.91 | 38.63 | 167,027 | +1.08(+2.88%) |
Aug 11, 2022 | 37.00 | 38.49 | 37.00 | 37.55 | 297,159 | +1.09(+2.99%) |
Aug 10, 2022 | 35.69 | 37.70 | 35.69 | 36.46 | 416,845 | +2.25(+6.58%) |
Aug 09, 2022 | 36.94 | 36.94 | 33.40 | 34.21 | 246,922 | -2.97(-7.99%) |
Aug 08, 2022 | 34.50 | 37.26 | 34.50 | 37.18 | 356,639 | +2.56(+7.39%) |
Aug 05, 2022 | 34.13 | 35.49 | 33.61 | 34.62 | 161,770 | -0.16(-0.46%) |
Aug 04, 2022 | 34.25 | 35.36 | 34.25 | 34.78 | 277,175 | +0.69(+2.02%) |
Aug 03, 2022 | 32.79 | 34.34 | 32.22 | 34.09 | 236,075 | +1.95(+6.07%) |
Aug 02, 2022 | 32.02 | 33.01 | 31.89 | 32.14 | 215,008 | -0.52(-1.59%) |