Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.58 | 29.13 | 28.38 | 28.85 | 146,493 | -0.04(-0.14%) |
Oct 28, 2022 | 28.30 | 29.00 | 28.15 | 28.89 | 180,389 | +0.86(+3.07%) |
Oct 27, 2022 | 28.85 | 29.01 | 27.80 | 28.03 | 96,494 | -0.49(-1.72%) |
Oct 26, 2022 | 28.05 | 29.22 | 27.68 | 28.52 | 159,086 | +0.51(+1.82%) |
Oct 25, 2022 | 27.39 | 28.81 | 27.39 | 28.01 | 248,446 | +0.86(+3.17%) |
Oct 24, 2022 | 27.54 | 27.58 | 26.54 | 27.15 | 158,077 | -0.47(-1.70%) |
Oct 21, 2022 | 26.69 | 27.81 | 26.34 | 27.62 | 147,589 | +1.15(+4.34%) |
Oct 20, 2022 | 26.54 | 27.07 | 25.83 | 26.47 | 123,140 | -0.10(-0.38%) |
Oct 19, 2022 | 27.06 | 27.56 | 26.24 | 26.57 | 218,416 | -0.77(-2.82%) |
Oct 18, 2022 | 27.58 | 28.05 | 27.02 | 27.34 | 103,456 | +0.04(+0.15%) |
Oct 17, 2022 | 26.63 | 27.56 | 26.22 | 27.30 | 145,313 | +0.78(+2.94%) |
Oct 14, 2022 | 27.76 | 28.23 | 26.43 | 26.52 | 204,817 | -1.18(-4.26%) |
Oct 13, 2022 | 25.78 | 27.75 | 25.34 | 27.70 | 145,400 | +1.49(+5.68%) |
Oct 12, 2022 | 26.32 | 26.42 | 25.47 | 26.21 | 177,077 | +0.01(+0.04%) |
Oct 11, 2022 | 25.67 | 26.50 | 25.25 | 26.20 | 123,922 | +0.46(+1.79%) |
Oct 10, 2022 | 26.08 | 26.68 | 25.69 | 25.74 | 121,202 | -0.48(-1.83%) |
Oct 07, 2022 | 26.88 | 27.16 | 26.07 | 26.22 | 140,341 | -0.99(-3.64%) |
Oct 06, 2022 | 27.05 | 27.64 | 26.41 | 27.21 | 148,283 | -0.08(-0.29%) |
Oct 05, 2022 | 27.50 | 27.50 | 26.46 | 27.29 | 196,215 | +0.32(+1.19%) |
Oct 04, 2022 | 26.08 | 26.99 | 26.00 | 26.97 | 181,785 | +1.08(+4.17%) |
Oct 03, 2022 | 25.73 | 26.23 | 25.12 | 25.89 | 180,350 | +0.38(+1.49%) |
Sep 30, 2022 | 26.26 | 27.41 | 25.48 | 25.51 | 237,268 | -0.54(-2.07%) |
Sep 29, 2022 | 26.07 | 26.29 | 25.38 | 26.05 | 203,502 | -0.09(-0.34%) |
Sep 28, 2022 | 26.05 | 26.25 | 25.44 | 26.14 | 226,156 | +0.44(+1.71%) |
Sep 27, 2022 | 24.81 | 25.94 | 24.73 | 25.70 | 219,506 | +1.18(+4.81%) |
Sep 26, 2022 | 25.41 | 26.18 | 24.52 | 24.52 | 137,807 | -0.89(-3.50%) |
Sep 23, 2022 | 25.31 | 25.54 | 24.57 | 25.41 | 253,543 | -0.14(-0.55%) |
Sep 22, 2022 | 25.42 | 25.80 | 24.61 | 25.55 | 356,671 | -0.05(-0.20%) |
Sep 21, 2022 | 25.56 | 26.95 | 24.90 | 25.60 | 185,324 | +0.46(+1.83%) |
Sep 20, 2022 | 24.29 | 25.56 | 24.25 | 25.14 | 213,686 | +0.70(+2.86%) |
Sep 19, 2022 | 25.44 | 25.63 | 24.32 | 24.44 | 288,067 | -0.83(-3.28%) |
Sep 16, 2022 | 25.38 | 25.70 | 24.37 | 25.27 | 402,781 | -0.33(-1.29%) |
Sep 15, 2022 | 23.42 | 25.65 | 23.42 | 25.60 | 194,422 | +1.98(+8.38%) |
Sep 14, 2022 | 23.81 | 24.17 | 23.06 | 23.62 | 298,679 | -0.02(-0.08%) |
Sep 13, 2022 | 23.65 | 24.31 | 23.39 | 23.64 | 379,073 | -2.14(-8.30%) |
Sep 12, 2022 | 26.45 | 26.79 | 25.28 | 25.78 | 166,851 | +0.10(+0.39%) |
Sep 09, 2022 | 26.62 | 26.80 | 25.57 | 25.68 | 169,423 | -0.94(-3.53%) |
Sep 08, 2022 | 26.33 | 27.33 | 26.27 | 26.62 | 165,210 | +0.21(+0.80%) |
Sep 07, 2022 | 24.38 | 26.80 | 24.38 | 26.41 | 288,424 | +2.03(+8.33%) |
Sep 06, 2022 | 24.81 | 24.81 | 23.77 | 24.38 | 468,865 | -0.46(-1.85%) |
Sep 02, 2022 | 25.16 | 25.25 | 23.76 | 24.84 | 296,898 | +0.08(+0.32%) |
Sep 01, 2022 | 21.00 | 24.80 | 20.41 | 24.76 | 1,306,160 | +1.54(+6.63%) |
Aug 31, 2022 | 23.87 | 24.16 | 22.89 | 23.22 | 283,233 | -0.54(-2.27%) |
Aug 30, 2022 | 23.56 | 23.88 | 22.67 | 23.76 | 338,558 | +0.42(+1.80%) |
Aug 29, 2022 | 23.31 | 23.89 | 23.15 | 23.34 | 330,408 | -0.26(-1.10%) |
Aug 26, 2022 | 25.73 | 25.73 | 23.35 | 23.60 | 212,615 | -2.29(-8.85%) |
Aug 25, 2022 | 25.63 | 26.05 | 24.82 | 25.89 | 552,490 | +0.64(+2.53%) |
Aug 24, 2022 | 24.42 | 26.00 | 23.98 | 25.25 | 346,735 | +0.61(+2.48%) |
Aug 23, 2022 | 22.99 | 24.90 | 22.99 | 24.64 | 195,918 | +1.62(+7.04%) |
Aug 22, 2022 | 25.00 | 25.37 | 22.95 | 23.02 | 232,846 | -2.21(-8.76%) |
Aug 19, 2022 | 24.58 | 25.50 | 24.38 | 25.23 | 258,474 | +0.38(+1.53%) |
Aug 18, 2022 | 25.45 | 25.62 | 24.54 | 24.85 | 331,487 | -0.70(-2.74%) |
Aug 17, 2022 | 25.70 | 25.92 | 24.56 | 25.55 | 273,050 | -0.45(-1.73%) |
Aug 16, 2022 | 25.64 | 26.05 | 24.93 | 26.00 | 259,301 | +0.40(+1.56%) |
Aug 15, 2022 | 25.96 | 26.59 | 24.25 | 25.60 | 656,082 | -0.63(-2.40%) |
Aug 12, 2022 | 25.00 | 27.00 | 24.61 | 26.23 | 437,304 | +1.23(+4.92%) |
Aug 11, 2022 | 24.00 | 25.47 | 23.86 | 25.00 | 362,197 | +1.13(+4.73%) |
Aug 10, 2022 | 23.65 | 24.40 | 23.41 | 23.87 | 255,822 | +0.72(+3.11%) |
Aug 09, 2022 | 22.81 | 24.91 | 22.81 | 23.15 | 230,314 | -1.38(-5.63%) |
Aug 08, 2022 | 24.35 | 25.27 | 23.30 | 24.53 | 263,671 | -0.16(-0.65%) |
Aug 05, 2022 | 22.78 | 24.69 | 22.52 | 24.69 | 206,665 | +1.54(+6.65%) |
Aug 04, 2022 | 21.26 | 23.26 | 21.11 | 23.15 | 276,892 | +2.14(+10.19%) |
Aug 03, 2022 | 20.59 | 21.70 | 20.30 | 21.01 | 197,884 | +0.79(+3.91%) |
Aug 02, 2022 | 20.19 | 20.71 | 19.84 | 20.22 | 159,867 | -0.06(-0.30%) |