Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.26 | 24.37 | 23.72 | 23.97 | 762,230 | -0.41(-1.68%) |
Oct 28, 2022 | 23.36 | 24.44 | 23.26 | 24.38 | 427,600 | +0.98(+4.19%) |
Oct 27, 2022 | 23.50 | 23.79 | 22.81 | 23.40 | 460,199 | +0.18(+0.78%) |
Oct 26, 2022 | 22.63 | 24.06 | 22.50 | 23.22 | 424,773 | +0.54(+2.38%) |
Oct 25, 2022 | 22.00 | 23.42 | 22.00 | 22.68 | 392,414 | +0.82(+3.75%) |
Oct 24, 2022 | 21.90 | 22.05 | 21.11 | 21.86 | 357,237 | +0.15(+0.69%) |
Oct 21, 2022 | 21.46 | 21.81 | 21.01 | 21.71 | 290,584 | +0.38(+1.78%) |
Oct 20, 2022 | 21.41 | 22.22 | 21.19 | 21.33 | 320,004 | -0.10(-0.47%) |
Oct 19, 2022 | 22.51 | 22.51 | 21.26 | 21.43 | 302,785 | -1.48(-6.46%) |
Oct 18, 2022 | 23.21 | 23.81 | 22.72 | 22.91 | 326,872 | +0.51(+2.28%) |
Oct 17, 2022 | 22.54 | 23.20 | 22.15 | 22.40 | 418,707 | +0.49(+2.24%) |
Oct 14, 2022 | 23.31 | 23.59 | 21.86 | 21.91 | 362,538 | -1.09(-4.74%) |
Oct 13, 2022 | 22.26 | 23.45 | 22.15 | 23.00 | 393,597 | -0.17(-0.73%) |
Oct 12, 2022 | 23.48 | 23.57 | 22.47 | 23.17 | 289,629 | -0.28(-1.19%) |
Oct 11, 2022 | 23.75 | 23.86 | 22.93 | 23.45 | 337,510 | -0.38(-1.59%) |
Oct 10, 2022 | 24.49 | 24.49 | 23.32 | 23.83 | 435,612 | -0.70(-2.85%) |
Oct 07, 2022 | 25.18 | 25.83 | 24.41 | 24.53 | 594,517 | -0.93(-3.65%) |
Oct 06, 2022 | 26.38 | 27.00 | 25.08 | 25.46 | 470,443 | -0.81(-3.08%) |
Oct 05, 2022 | 25.87 | 26.36 | 24.88 | 26.27 | 451,760 | -0.11(-0.42%) |
Oct 04, 2022 | 25.78 | 27.00 | 25.78 | 26.38 | 480,283 | +1.20(+4.77%) |
Oct 03, 2022 | 25.03 | 25.60 | 24.76 | 25.18 | 323,700 | +0.20(+0.80%) |
Sep 30, 2022 | 25.19 | 25.86 | 24.91 | 24.98 | 740,630 | -0.24(-0.95%) |
Sep 29, 2022 | 25.23 | 25.29 | 24.56 | 25.22 | 358,225 | -0.47(-1.83%) |
Sep 28, 2022 | 24.30 | 25.78 | 24.27 | 25.69 | 392,344 | +1.57(+6.51%) |
Sep 27, 2022 | 24.31 | 24.83 | 23.94 | 24.12 | 423,336 | +0.17(+0.71%) |
Sep 26, 2022 | 24.02 | 24.74 | 23.70 | 23.95 | 570,653 | -0.17(-0.70%) |
Sep 23, 2022 | 24.60 | 24.93 | 23.71 | 24.12 | 664,286 | -0.86(-3.44%) |
Sep 22, 2022 | 25.91 | 25.91 | 24.56 | 24.98 | 488,625 | -1.16(-4.44%) |
Sep 21, 2022 | 26.96 | 27.02 | 25.98 | 26.14 | 451,733 | -0.67(-2.50%) |
Sep 20, 2022 | 27.09 | 27.39 | 26.69 | 26.81 | 360,045 | -0.58(-2.12%) |
Sep 19, 2022 | 27.24 | 27.61 | 26.64 | 27.39 | 461,875 | -0.31(-1.12%) |
Sep 16, 2022 | 28.26 | 28.36 | 27.33 | 27.70 | 910,462 | -1.24(-4.28%) |
Sep 15, 2022 | 28.59 | 30.09 | 28.45 | 28.94 | 461,509 | -0.02(-0.07%) |
Sep 14, 2022 | 28.28 | 29.04 | 28.02 | 28.96 | 646,662 | +0.78(+2.77%) |
Sep 13, 2022 | 27.65 | 28.25 | 27.28 | 28.18 | 562,451 | -0.61(-2.12%) |
Sep 12, 2022 | 28.30 | 28.81 | 28.03 | 28.79 | 295,695 | +0.74(+2.64%) |
Sep 09, 2022 | 28.93 | 28.93 | 27.92 | 28.05 | 563,263 | -0.34(-1.20%) |
Sep 08, 2022 | 26.72 | 28.41 | 26.72 | 28.39 | 480,451 | +1.27(+4.68%) |
Sep 07, 2022 | 25.83 | 27.34 | 25.83 | 27.12 | 330,001 | +1.21(+4.67%) |
Sep 06, 2022 | 26.88 | 26.88 | 25.88 | 25.91 | 343,443 | -0.86(-3.21%) |
Sep 02, 2022 | 28.06 | 28.06 | 26.10 | 26.77 | 729,239 | -0.81(-2.94%) |
Sep 01, 2022 | 27.04 | 27.60 | 26.48 | 27.58 | 514,429 | +0.14(+0.51%) |
Aug 31, 2022 | 27.47 | 27.66 | 27.04 | 27.44 | 325,998 | +0.49(+1.82%) |
Aug 30, 2022 | 27.50 | 27.87 | 26.73 | 26.95 | 397,812 | -0.15(-0.55%) |
Aug 29, 2022 | 27.21 | 27.74 | 26.97 | 27.10 | 479,129 | -0.59(-2.13%) |
Aug 26, 2022 | 28.96 | 29.05 | 27.63 | 27.69 | 474,597 | -1.19(-4.12%) |
Aug 25, 2022 | 28.97 | 29.03 | 28.33 | 28.88 | 299,238 | +0.40(+1.40%) |
Aug 24, 2022 | 28.06 | 28.82 | 27.83 | 28.48 | 375,424 | +0.29(+1.03%) |
Aug 23, 2022 | 27.95 | 28.83 | 27.78 | 28.19 | 340,974 | +0.34(+1.22%) |
Aug 22, 2022 | 27.61 | 28.24 | 27.41 | 27.85 | 706,159 | -0.03(-0.11%) |
Aug 19, 2022 | 28.08 | 28.35 | 27.53 | 27.88 | 1,169,446 | -0.67(-2.35%) |
Aug 18, 2022 | 28.61 | 28.70 | 27.50 | 28.55 | 713,244 | -0.05(-0.17%) |
Aug 17, 2022 | 29.64 | 29.65 | 28.33 | 28.60 | 538,645 | -1.44(-4.79%) |
Aug 16, 2022 | 31.33 | 31.33 | 29.51 | 30.04 | 773,468 | -1.54(-4.88%) |
Aug 15, 2022 | 31.34 | 31.85 | 30.58 | 31.58 | 532,081 | +0.03(+0.10%) |
Aug 12, 2022 | 31.28 | 31.77 | 30.91 | 31.55 | 553,571 | +0.36(+1.15%) |
Aug 11, 2022 | 33.45 | 35.24 | 31.05 | 31.19 | 927,317 | -1.88(-5.68%) |
Aug 10, 2022 | 32.49 | 33.24 | 31.84 | 33.07 | 687,532 | +1.63(+5.18%) |
Aug 09, 2022 | 32.68 | 32.68 | 31.03 | 31.44 | 637,206 | -1.37(-4.18%) |
Aug 08, 2022 | 34.34 | 34.43 | 32.72 | 32.81 | 1,175,262 | -0.77(-2.29%) |
Aug 05, 2022 | 33.41 | 33.79 | 29.90 | 33.58 | 1,612,383 | -1.13(-3.26%) |
Aug 04, 2022 | 33.27 | 34.72 | 33.20 | 34.71 | 668,741 | +1.64(+4.96%) |
Aug 03, 2022 | 32.00 | 33.19 | 31.61 | 33.07 | 510,396 | +1.62(+5.15%) |
Aug 02, 2022 | 30.48 | 31.90 | 30.32 | 31.45 | 349,348 | +0.58(+1.88%) |