Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.42 | 22.79 | 22.15 | 22.33 | 533,582 | -0.18(-0.80%) |
Oct 28, 2022 | 21.93 | 22.51 | 21.72 | 22.51 | 378,143 | +0.79(+3.64%) |
Oct 27, 2022 | 21.79 | 22.24 | 21.62 | 21.72 | 310,297 | +0.16(+0.74%) |
Oct 26, 2022 | 21.50 | 22.01 | 21.50 | 21.56 | 520,931 | +0.26(+1.22%) |
Oct 25, 2022 | 20.50 | 21.48 | 20.43 | 21.30 | 387,437 | +0.79(+3.85%) |
Oct 24, 2022 | 20.66 | 20.68 | 20.12 | 20.51 | 279,429 | +0.01(+0.05%) |
Oct 21, 2022 | 20.31 | 20.56 | 19.66 | 20.50 | 348,722 | +0.27(+1.33%) |
Oct 20, 2022 | 20.40 | 20.87 | 20.11 | 20.23 | 233,726 | -0.20(-0.98%) |
Oct 19, 2022 | 20.54 | 20.85 | 20.10 | 20.43 | 373,599 | -0.40(-1.92%) |
Oct 18, 2022 | 20.84 | 21.05 | 20.54 | 20.83 | 386,761 | +0.59(+2.91%) |
Oct 17, 2022 | 19.72 | 20.32 | 19.70 | 20.24 | 425,886 | +1.26(+6.63%) |
Oct 14, 2022 | 19.82 | 20.09 | 18.80 | 18.98 | 501,911 | -0.75(-3.80%) |
Oct 13, 2022 | 18.41 | 19.78 | 18.24 | 19.73 | 497,689 | +0.73(+3.84%) |
Oct 12, 2022 | 19.54 | 19.54 | 18.80 | 19.00 | 301,700 | -0.66(-3.36%) |
Oct 11, 2022 | 19.95 | 20.33 | 19.30 | 19.66 | 436,742 | -0.38(-1.89%) |
Oct 10, 2022 | 20.66 | 20.88 | 20.04 | 20.04 | 395,619 | -0.54(-2.62%) |
Oct 07, 2022 | 20.78 | 20.80 | 20.19 | 20.58 | 370,535 | -0.50(-2.37%) |
Oct 06, 2022 | 21.38 | 21.69 | 20.84 | 21.08 | 438,240 | -0.34(-1.59%) |
Oct 05, 2022 | 21.24 | 21.79 | 21.05 | 21.42 | 604,320 | -0.37(-1.70%) |
Oct 04, 2022 | 20.43 | 21.82 | 20.43 | 21.79 | 934,754 | +1.96(+9.88%) |
Oct 03, 2022 | 19.30 | 20.04 | 18.76 | 19.83 | 773,785 | +1.12(+5.98%) |
Sep 30, 2022 | 18.16 | 19.25 | 18.16 | 18.71 | 978,742 | +0.39(+2.13%) |
Sep 29, 2022 | 18.30 | 18.34 | 17.50 | 18.32 | 751,820 | -0.30(-1.61%) |
Sep 28, 2022 | 18.17 | 18.77 | 17.91 | 18.62 | 628,334 | +0.36(+1.97%) |
Sep 27, 2022 | 18.74 | 19.08 | 17.99 | 18.26 | 511,522 | -0.22(-1.19%) |
Sep 26, 2022 | 19.16 | 19.55 | 18.44 | 18.48 | 866,315 | -0.82(-4.25%) |
Sep 23, 2022 | 19.74 | 19.78 | 18.84 | 19.30 | 688,305 | -0.93(-4.59%) |
Sep 22, 2022 | 20.83 | 20.94 | 19.90 | 20.23 | 519,240 | -0.67(-3.20%) |
Sep 21, 2022 | 21.47 | 21.76 | 20.86 | 20.90 | 521,600 | -0.29(-1.37%) |
Sep 20, 2022 | 21.69 | 21.88 | 21.07 | 21.19 | 495,172 | -0.40(-1.85%) |
Sep 19, 2022 | 20.67 | 21.69 | 20.56 | 21.59 | 639,540 | +0.79(+3.80%) |
Sep 16, 2022 | 20.92 | 20.99 | 20.25 | 20.80 | 1,624,800 | -0.71(-3.30%) |
Sep 15, 2022 | 21.62 | 22.12 | 21.48 | 21.51 | 490,567 | -0.36(-1.64%) |
Sep 14, 2022 | 22.46 | 22.49 | 21.55 | 21.87 | 505,435 | -0.69(-3.06%) |
Sep 13, 2022 | 22.55 | 23.40 | 22.46 | 22.56 | 555,206 | -1.14(-4.81%) |
Sep 12, 2022 | 23.70 | 23.96 | 23.36 | 23.70 | 417,193 | +0.18(+0.76%) |
Sep 09, 2022 | 22.53 | 23.57 | 22.53 | 23.52 | 580,171 | +1.20(+5.37%) |
Sep 08, 2022 | 22.48 | 22.62 | 22.14 | 22.32 | 443,219 | -0.38(-1.67%) |
Sep 07, 2022 | 21.90 | 22.79 | 21.73 | 22.70 | 456,105 | +0.66(+2.99%) |
Sep 06, 2022 | 22.58 | 22.70 | 22.01 | 22.04 | 561,047 | -0.54(-2.39%) |
Sep 02, 2022 | 23.55 | 23.55 | 22.43 | 22.58 | 392,588 | -0.60(-2.59%) |
Sep 01, 2022 | 23.65 | 23.65 | 22.60 | 23.18 | 556,661 | -0.63(-2.64%) |
Aug 31, 2022 | 24.15 | 24.21 | 23.73 | 23.80 | 515,386 | -0.29(-1.20%) |
Aug 30, 2022 | 24.27 | 24.30 | 23.39 | 24.09 | 615,353 | +0.23(+0.96%) |
Aug 29, 2022 | 24.27 | 24.57 | 23.85 | 23.86 | 401,665 | -0.81(-3.28%) |
Aug 26, 2022 | 25.86 | 26.06 | 24.63 | 24.67 | 468,589 | -1.32(-5.07%) |
Aug 25, 2022 | 25.63 | 26.15 | 25.63 | 25.99 | 398,571 | +0.47(+1.84%) |
Aug 24, 2022 | 24.89 | 25.54 | 24.80 | 25.52 | 348,446 | +0.79(+3.19%) |
Aug 23, 2022 | 24.89 | 25.33 | 24.51 | 24.73 | 364,931 | -0.03(-0.12%) |
Aug 22, 2022 | 24.97 | 25.27 | 24.72 | 24.76 | 435,949 | -0.76(-2.97%) |
Aug 19, 2022 | 26.33 | 26.33 | 24.99 | 25.52 | 613,886 | -1.17(-4.38%) |
Aug 18, 2022 | 26.37 | 26.69 | 25.98 | 26.69 | 394,071 | +0.32(+1.21%) |
Aug 17, 2022 | 26.71 | 26.86 | 26.27 | 26.37 | 324,325 | -0.85(-3.12%) |
Aug 16, 2022 | 27.88 | 27.88 | 27.10 | 27.22 | 544,475 | -0.64(-2.29%) |
Aug 15, 2022 | 27.99 | 28.15 | 27.41 | 27.86 | 515,757 | -0.50(-1.76%) |
Aug 12, 2022 | 27.23 | 28.40 | 26.24 | 28.36 | 797,740 | +1.41(+5.23%) |
Aug 11, 2022 | 26.28 | 27.07 | 25.72 | 26.95 | 1,096,791 | +0.91(+3.49%) |
Aug 10, 2022 | 27.82 | 27.93 | 24.49 | 26.04 | 1,671,132 | -2.49(-8.72%) |
Aug 09, 2022 | 28.55 | 28.75 | 27.94 | 28.53 | 745,433 | -0.21(-0.73%) |
Aug 08, 2022 | 28.66 | 29.12 | 28.38 | 28.74 | 504,174 | +0.42(+1.48%) |
Aug 05, 2022 | 27.80 | 28.58 | 27.74 | 28.32 | 347,376 | +0.02(+0.07%) |
Aug 04, 2022 | 28.57 | 28.77 | 28.29 | 28.30 | 413,124 | -0.19(-0.67%) |
Aug 03, 2022 | 28.33 | 28.61 | 27.83 | 28.49 | 297,283 | +0.40(+1.42%) |
Aug 02, 2022 | 27.16 | 28.48 | 27.16 | 28.09 | 391,468 | +0.63(+2.29%) |