Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.44 | 22.31 | 21.30 | 21.60 | 13,212 | -0.20(-0.90%) |
Oct 28, 2022 | 21.27 | 21.79 | 20.47 | 21.79 | 32,189 | +0.76(+3.62%) |
Oct 27, 2022 | 21.97 | 22.22 | 20.93 | 21.03 | 24,731 | -0.27(-1.28%) |
Oct 26, 2022 | 21.08 | 22.02 | 20.80 | 21.31 | 55,989 | +0.42(+2.01%) |
Oct 25, 2022 | 20.45 | 21.10 | 20.45 | 20.89 | 51,129 | +0.82(+4.09%) |
Oct 24, 2022 | 19.52 | 20.28 | 19.39 | 20.07 | 60,412 | +0.99(+5.17%) |
Oct 21, 2022 | 17.95 | 19.17 | 17.82 | 19.08 | 25,135 | +1.04(+5.74%) |
Oct 20, 2022 | 19.26 | 19.62 | 17.91 | 18.04 | 51,654 | -1.76(-8.88%) |
Oct 19, 2022 | 20.43 | 20.64 | 19.44 | 19.80 | 34,010 | -0.66(-3.25%) |
Oct 18, 2022 | 20.81 | 21.03 | 19.84 | 20.47 | 63,654 | +0.90(+4.58%) |
Oct 17, 2022 | 19.46 | 19.82 | 19.17 | 19.57 | 35,560 | +1.22(+6.67%) |
Oct 14, 2022 | 19.78 | 19.78 | 18.28 | 18.35 | 38,954 | -0.67(-3.54%) |
Oct 13, 2022 | 16.99 | 19.38 | 16.32 | 19.02 | 57,573 | +0.89(+4.90%) |
Oct 12, 2022 | 17.65 | 18.59 | 17.65 | 18.13 | 42,702 | +0.45(+2.54%) |
Oct 11, 2022 | 17.61 | 18.34 | 17.34 | 17.68 | 16,786 | -0.61(-3.31%) |
Oct 10, 2022 | 18.51 | 18.78 | 17.96 | 18.29 | 22,479 | -0.03(-0.16%) |
Oct 07, 2022 | 19.44 | 19.45 | 18.08 | 18.32 | 43,321 | -1.80(-8.94%) |
Oct 06, 2022 | 20.23 | 20.76 | 20.02 | 20.11 | 16,068 | -0.38(-1.86%) |
Oct 05, 2022 | 20.25 | 20.90 | 20.04 | 20.50 | 30,526 | -0.58(-2.74%) |
Oct 04, 2022 | 20.01 | 21.10 | 20.01 | 21.07 | 60,326 | +2.20(+11.65%) |
Oct 03, 2022 | 18.08 | 19.23 | 17.69 | 18.87 | 41,788 | +1.19(+6.74%) |
Sep 30, 2022 | 18.44 | 18.81 | 17.61 | 17.68 | 42,867 | -1.07(-5.73%) |
Sep 29, 2022 | 19.24 | 19.24 | 18.17 | 18.76 | 20,370 | -1.04(-5.23%) |
Sep 28, 2022 | 18.72 | 20.03 | 18.50 | 19.79 | 57,633 | +1.24(+6.69%) |
Sep 27, 2022 | 18.77 | 19.13 | 17.87 | 18.55 | 43,280 | +0.43(+2.37%) |
Sep 26, 2022 | 18.64 | 19.08 | 17.92 | 18.12 | 33,706 | -0.85(-4.48%) |
Sep 23, 2022 | 19.56 | 19.62 | 18.22 | 18.97 | 42,459 | -1.43(-6.99%) |
Sep 22, 2022 | 21.94 | 21.94 | 20.31 | 20.40 | 40,974 | -1.71(-7.73%) |
Sep 21, 2022 | 23.54 | 24.19 | 22.11 | 22.11 | 48,311 | -1.12(-4.84%) |
Sep 20, 2022 | 24.02 | 24.02 | 22.56 | 23.23 | 54,705 | -1.23(-5.03%) |
Sep 19, 2022 | 22.67 | 24.65 | 22.67 | 24.46 | 63,733 | +1.10(+4.73%) |
Sep 16, 2022 | 23.54 | 23.86 | 22.47 | 23.36 | 50,700 | -3.43(-12.80%) |
Sep 15, 2022 | 27.76 | 28.51 | 26.62 | 26.79 | 16,337 | -0.98(-3.52%) |
Sep 14, 2022 | 28.09 | 28.09 | 26.36 | 27.76 | 18,287 | -0.40(-1.42%) |
Sep 13, 2022 | 29.78 | 30.02 | 27.87 | 28.16 | 30,760 | -3.54(-11.16%) |
Sep 12, 2022 | 31.25 | 32.00 | 31.23 | 31.70 | 19,446 | +0.95(+3.08%) |
Sep 09, 2022 | 29.82 | 30.90 | 29.82 | 30.75 | 52,815 | +1.62(+5.57%) |
Sep 08, 2022 | 28.25 | 29.20 | 28.04 | 29.13 | 12,689 | +0.23(+0.81%) |
Sep 07, 2022 | 27.94 | 29.25 | 27.75 | 28.90 | 21,011 | +0.85(+3.03%) |
Sep 06, 2022 | 27.92 | 28.44 | 27.08 | 28.05 | 26,677 | +0.21(+0.74%) |
Sep 02, 2022 | 29.47 | 29.58 | 27.70 | 27.84 | 15,794 | -0.70(-2.46%) |
Sep 01, 2022 | 27.55 | 28.58 | 27.21 | 28.54 | 60,657 | +0.34(+1.21%) |
Aug 31, 2022 | 29.16 | 29.31 | 28.19 | 28.20 | 6,932 | -0.64(-2.23%) |
Aug 30, 2022 | 30.37 | 30.37 | 28.65 | 28.85 | 13,925 | -1.37(-4.53%) |
Aug 29, 2022 | 29.79 | 30.76 | 29.79 | 30.22 | 15,604 | -0.67(-2.18%) |
Aug 26, 2022 | 34.29 | 34.57 | 30.80 | 30.89 | 49,043 | -3.48(-10.12%) |
Aug 25, 2022 | 33.45 | 34.45 | 33.44 | 34.37 | 17,949 | +1.29(+3.90%) |
Aug 24, 2022 | 33.05 | 33.56 | 32.97 | 33.08 | 12,654 | +0.33(+1.00%) |
Aug 23, 2022 | 32.57 | 33.30 | 32.42 | 32.75 | 9,023 | +0.10(+0.31%) |
Aug 22, 2022 | 32.62 | 32.78 | 32.27 | 32.65 | 59,057 | -1.53(-4.49%) |
Aug 19, 2022 | 35.17 | 35.17 | 33.95 | 34.18 | 23,880 | -1.70(-4.74%) |
Aug 18, 2022 | 35.57 | 36.05 | 35.17 | 35.88 | 17,369 | +0.51(+1.44%) |
Aug 17, 2022 | 35.46 | 35.92 | 34.52 | 35.37 | 41,339 | -1.85(-4.96%) |
Aug 16, 2022 | 36.54 | 37.70 | 36.36 | 37.22 | 49,294 | +0.70(+1.93%) |
Aug 15, 2022 | 36.01 | 36.67 | 35.94 | 36.52 | 28,287 | +0.02(+0.05%) |
Aug 12, 2022 | 36.45 | 36.57 | 35.74 | 36.50 | 44,153 | +0.63(+1.76%) |
Aug 11, 2022 | 35.92 | 37.13 | 35.68 | 35.86 | 42,527 | +0.67(+1.90%) |
Aug 10, 2022 | 33.51 | 35.66 | 33.51 | 35.20 | 44,282 | +3.12(+9.71%) |
Aug 09, 2022 | 32.60 | 32.63 | 31.81 | 32.08 | 14,988 | -0.84(-2.55%) |
Aug 08, 2022 | 33.29 | 34.07 | 32.79 | 32.92 | 36,741 | -0.02(-0.06%) |
Aug 05, 2022 | 31.71 | 32.99 | 31.37 | 32.94 | 26,476 | +0.53(+1.63%) |
Aug 04, 2022 | 31.92 | 32.48 | 31.70 | 32.41 | 26,967 | +0.89(+2.82%) |
Aug 03, 2022 | 30.77 | 31.81 | 30.77 | 31.52 | 60,617 | +1.22(+4.03%) |
Aug 02, 2022 | 30.93 | 31.06 | 29.67 | 30.30 | 27,029 | -0.58(-1.87%) |