Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.22 | 23.77 | 22.65 | 23.33 | 17,633 | -0.46(-1.92%) |
Oct 28, 2022 | 21.72 | 23.84 | 21.33 | 23.79 | 59,403 | +0.06(+0.25%) |
Oct 27, 2022 | 24.22 | 24.67 | 23.49 | 23.73 | 41,859 | -0.24(-0.99%) |
Oct 26, 2022 | 23.58 | 25.35 | 23.58 | 23.97 | 58,722 | -0.59(-2.42%) |
Oct 25, 2022 | 22.88 | 24.75 | 22.88 | 24.56 | 59,314 | +1.73(+7.56%) |
Oct 24, 2022 | 22.41 | 23.03 | 21.31 | 22.84 | 39,266 | +0.28(+1.23%) |
Oct 21, 2022 | 20.64 | 22.63 | 20.64 | 22.56 | 53,247 | +1.74(+8.33%) |
Oct 20, 2022 | 21.35 | 22.36 | 20.59 | 20.82 | 49,635 | -1.23(-5.58%) |
Oct 19, 2022 | 22.34 | 22.71 | 21.50 | 22.05 | 57,822 | -0.77(-3.39%) |
Oct 18, 2022 | 24.23 | 24.23 | 22.22 | 22.83 | 116,995 | +0.83(+3.79%) |
Oct 17, 2022 | 20.91 | 22.09 | 20.88 | 21.99 | 57,085 | +2.39(+12.19%) |
Oct 14, 2022 | 22.81 | 22.81 | 19.48 | 19.60 | 40,603 | -2.49(-11.27%) |
Oct 13, 2022 | 19.48 | 22.41 | 18.89 | 22.09 | 68,239 | +0.70(+3.29%) |
Oct 12, 2022 | 21.21 | 21.69 | 20.87 | 21.39 | 23,579 | +0.15(+0.70%) |
Oct 11, 2022 | 21.31 | 22.47 | 20.82 | 21.24 | 36,610 | -0.53(-2.41%) |
Oct 10, 2022 | 22.14 | 22.30 | 21.10 | 21.76 | 47,677 | -0.32(-1.44%) |
Oct 07, 2022 | 23.54 | 23.54 | 21.79 | 22.08 | 57,976 | -2.64(-10.67%) |
Oct 06, 2022 | 24.98 | 25.77 | 24.58 | 24.72 | 34,119 | -0.57(-2.24%) |
Oct 05, 2022 | 24.38 | 25.54 | 23.75 | 25.28 | 45,311 | -0.45(-1.73%) |
Oct 04, 2022 | 25.15 | 26.43 | 24.86 | 25.73 | 112,800 | +2.42(+10.38%) |
Oct 03, 2022 | 23.28 | 23.92 | 22.21 | 23.31 | 71,732 | -0.06(-0.25%) |
Sep 30, 2022 | 24.13 | 25.28 | 23.08 | 23.37 | 38,448 | -1.42(-5.72%) |
Sep 29, 2022 | 26.30 | 26.30 | 24.06 | 24.79 | 50,318 | -2.82(-10.20%) |
Sep 28, 2022 | 25.78 | 27.98 | 25.50 | 27.60 | 69,295 | +2.09(+8.20%) |
Sep 27, 2022 | 26.31 | 27.18 | 24.79 | 25.51 | 58,315 | +0.16(+0.63%) |
Sep 26, 2022 | 25.28 | 26.87 | 25.28 | 25.35 | 52,069 | -0.12(-0.47%) |
Sep 23, 2022 | 26.14 | 26.26 | 24.63 | 25.47 | 80,799 | -1.93(-7.06%) |
Sep 22, 2022 | 29.04 | 29.15 | 27.10 | 27.41 | 37,582 | -2.07(-7.03%) |
Sep 21, 2022 | 32.14 | 32.36 | 29.48 | 29.48 | 32,936 | -2.20(-6.95%) |
Sep 20, 2022 | 32.47 | 32.69 | 31.03 | 31.68 | 23,216 | -1.73(-5.16%) |
Sep 19, 2022 | 31.18 | 33.42 | 31.18 | 33.40 | 45,484 | +1.32(+4.11%) |
Sep 16, 2022 | 31.23 | 32.13 | 30.69 | 32.09 | 47,378 | -0.78(-2.38%) |
Sep 15, 2022 | 33.01 | 34.81 | 32.45 | 32.87 | 88,998 | -0.59(-1.75%) |
Sep 14, 2022 | 32.65 | 33.80 | 32.12 | 33.45 | 58,186 | +1.28(+3.98%) |
Sep 13, 2022 | 34.30 | 34.86 | 31.92 | 32.18 | 112,553 | -5.84(-15.36%) |
Sep 12, 2022 | 37.36 | 38.41 | 37.33 | 38.02 | 77,518 | +1.36(+3.71%) |
Sep 09, 2022 | 35.50 | 36.75 | 35.43 | 36.66 | 81,605 | +2.01(+5.81%) |
Sep 08, 2022 | 32.86 | 34.67 | 32.47 | 34.64 | 81,061 | +0.93(+2.76%) |
Sep 07, 2022 | 30.90 | 33.84 | 30.90 | 33.71 | 83,056 | +2.79(+9.01%) |
Sep 06, 2022 | 31.72 | 31.72 | 29.59 | 30.93 | 36,095 | -0.26(-0.83%) |
Sep 02, 2022 | 32.90 | 33.34 | 30.62 | 31.18 | 49,016 | -0.77(-2.42%) |
Sep 01, 2022 | 30.38 | 32.05 | 29.65 | 31.96 | 85,162 | +0.75(+2.42%) |
Aug 31, 2022 | 32.72 | 32.73 | 31.17 | 31.20 | 95,696 | -0.92(-2.87%) |
Aug 30, 2022 | 33.94 | 34.23 | 31.12 | 32.13 | 47,292 | -1.03(-3.11%) |
Aug 29, 2022 | 32.53 | 33.97 | 32.53 | 33.16 | 65,892 | -0.66(-1.96%) |
Aug 26, 2022 | 38.08 | 38.48 | 33.78 | 33.82 | 59,681 | -4.30(-11.29%) |
Aug 25, 2022 | 37.79 | 38.29 | 36.70 | 38.12 | 62,572 | +1.25(+3.39%) |
Aug 24, 2022 | 36.09 | 37.85 | 35.97 | 36.88 | 33,684 | +0.47(+1.28%) |
Aug 23, 2022 | 35.92 | 37.14 | 35.92 | 36.41 | 24,843 | +0.30(+0.82%) |
Aug 22, 2022 | 37.52 | 37.52 | 35.83 | 36.11 | 84,150 | -3.27(-8.31%) |
Aug 19, 2022 | 40.75 | 40.90 | 39.00 | 39.38 | 43,510 | -2.65(-6.30%) |
Aug 18, 2022 | 41.99 | 42.14 | 41.24 | 42.03 | 61,353 | -0.08(-0.19%) |
Aug 17, 2022 | 41.76 | 43.35 | 41.23 | 42.11 | 85,669 | -1.43(-3.28%) |
Aug 16, 2022 | 42.43 | 44.80 | 41.83 | 43.54 | 110,111 | +1.44(+3.41%) |
Aug 15, 2022 | 40.96 | 42.46 | 40.83 | 42.10 | 82,876 | +0.88(+2.14%) |
Aug 12, 2022 | 39.46 | 41.24 | 38.67 | 41.22 | 70,605 | +2.63(+6.81%) |
Aug 11, 2022 | 40.47 | 40.68 | 38.24 | 38.59 | 75,799 | -0.62(-1.59%) |
Aug 10, 2022 | 39.24 | 39.79 | 38.24 | 39.22 | 95,436 | +3.09(+8.56%) |
Aug 09, 2022 | 37.35 | 37.41 | 35.53 | 36.12 | 58,657 | -1.89(-4.98%) |
Aug 08, 2022 | 38.62 | 40.40 | 37.68 | 38.02 | 73,238 | +0.56(+1.48%) |
Aug 05, 2022 | 37.89 | 39.23 | 36.98 | 37.46 | 115,746 | -2.07(-5.24%) |
Aug 04, 2022 | 39.59 | 40.00 | 38.69 | 39.53 | 75,701 | +0.46(+1.17%) |
Aug 03, 2022 | 37.68 | 39.55 | 37.52 | 39.08 | 89,022 | +2.68(+7.36%) |
Aug 02, 2022 | 36.39 | 38.37 | 36.10 | 36.40 | 73,882 | -0.82(-2.21%) |