Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.72 | 26.79 | 26.71 | 26.74 | 3,341,566 | +0.02(+0.07%) |
Oct 28, 2022 | 26.73 | 26.74 | 26.70 | 26.72 | 3,309,626 | +0.01(+0.04%) |
Oct 27, 2022 | 26.78 | 26.78 | 26.68 | 26.71 | 4,428,113 | -0.09(-0.34%) |
Oct 26, 2022 | 26.70 | 26.80 | 26.68 | 26.80 | 4,949,131 | +0.08(+0.30%) |
Oct 25, 2022 | 26.73 | 26.78 | 26.68 | 26.72 | 7,021,057 | -0.07(-0.26%) |
Oct 24, 2022 | 26.61 | 26.84 | 26.56 | 26.79 | 21,974,772 | +2.25(+9.17%) |
Oct 21, 2022 | 24.26 | 24.75 | 24.26 | 24.54 | 665,300 | +0.23(+0.95%) |
Oct 20, 2022 | 24.15 | 24.64 | 23.95 | 24.31 | 802,357 | +0.20(+0.83%) |
Oct 19, 2022 | 24.47 | 24.68 | 24.08 | 24.11 | 1,071,460 | -0.32(-1.31%) |
Oct 18, 2022 | 25.20 | 25.45 | 24.41 | 24.43 | 877,257 | -0.57(-2.28%) |
Oct 17, 2022 | 24.88 | 25.11 | 24.44 | 25.00 | 625,900 | +0.50(+2.04%) |
Oct 14, 2022 | 25.06 | 25.31 | 24.27 | 24.50 | 755,038 | -0.44(-1.76%) |
Oct 13, 2022 | 24.27 | 25.17 | 24.18 | 24.94 | 799,308 | +0.19(+0.77%) |
Oct 12, 2022 | 24.76 | 24.92 | 24.27 | 24.75 | 477,586 | +0.06(+0.24%) |
Oct 11, 2022 | 24.25 | 25.11 | 24.05 | 24.69 | 1,062,760 | +0.66(+2.75%) |
Oct 10, 2022 | 24.91 | 25.10 | 23.81 | 24.03 | 1,098,047 | -0.88(-3.53%) |
Oct 07, 2022 | 24.83 | 25.49 | 24.47 | 24.91 | 1,554,472 | -0.17(-0.68%) |
Oct 06, 2022 | 24.79 | 25.33 | 24.36 | 25.08 | 944,514 | +0.15(+0.60%) |
Oct 05, 2022 | 25.01 | 25.57 | 24.75 | 24.93 | 1,373,495 | -0.55(-2.16%) |
Oct 04, 2022 | 24.31 | 25.70 | 23.77 | 25.48 | 2,610,541 | +1.04(+4.26%) |
Oct 03, 2022 | 23.54 | 25.04 | 23.45 | 24.44 | 8,251,238 | +6.48(+36.08%) |
Sep 30, 2022 | 17.48 | 18.69 | 17.48 | 17.96 | 736,756 | +0.41(+2.34%) |
Sep 29, 2022 | 18.00 | 18.09 | 17.40 | 17.55 | 529,627 | -0.54(-2.99%) |
Sep 28, 2022 | 17.55 | 18.29 | 17.45 | 18.09 | 558,180 | +0.84(+4.87%) |
Sep 27, 2022 | 17.03 | 17.52 | 16.81 | 17.25 | 579,686 | +0.73(+4.42%) |
Sep 26, 2022 | 16.64 | 17.45 | 16.49 | 16.52 | 457,814 | -0.30(-1.78%) |
Sep 23, 2022 | 17.07 | 17.15 | 16.26 | 16.82 | 873,094 | -0.61(-3.50%) |
Sep 22, 2022 | 17.93 | 17.93 | 17.20 | 17.43 | 806,040 | -0.62(-3.43%) |
Sep 21, 2022 | 18.66 | 18.88 | 17.87 | 18.05 | 563,906 | -0.68(-3.63%) |
Sep 20, 2022 | 18.45 | 18.92 | 18.34 | 18.73 | 357,940 | +0.10(+0.54%) |
Sep 19, 2022 | 18.49 | 18.79 | 18.23 | 18.63 | 511,148 | -0.08(-0.43%) |
Sep 16, 2022 | 18.86 | 18.98 | 18.19 | 18.71 | 1,168,856 | -0.83(-4.25%) |
Sep 15, 2022 | 19.06 | 19.82 | 18.93 | 19.54 | 440,479 | +0.21(+1.09%) |
Sep 14, 2022 | 19.03 | 19.57 | 18.81 | 19.33 | 467,607 | +0.36(+1.90%) |
Sep 13, 2022 | 19.95 | 20.17 | 18.76 | 18.97 | 779,949 | -1.47(-7.19%) |
Sep 12, 2022 | 19.83 | 20.60 | 18.92 | 20.44 | 654,028 | +0.62(+3.13%) |
Sep 09, 2022 | 19.51 | 20.23 | 19.24 | 19.82 | 907,724 | +0.44(+2.27%) |
Sep 08, 2022 | 17.64 | 19.40 | 17.50 | 19.38 | 915,183 | +1.52(+8.51%) |
Sep 07, 2022 | 16.90 | 17.90 | 16.90 | 17.86 | 709,808 | +0.87(+5.12%) |
Sep 06, 2022 | 17.40 | 17.47 | 16.98 | 16.99 | 934,300 | -0.41(-2.36%) |
Sep 02, 2022 | 17.87 | 18.15 | 17.34 | 17.40 | 745,048 | -0.21(-1.19%) |
Sep 01, 2022 | 16.94 | 17.63 | 16.54 | 17.61 | 735,893 | +0.52(+3.04%) |
Aug 31, 2022 | 17.43 | 17.54 | 16.93 | 17.09 | 853,912 | -0.17(-0.98%) |
Aug 30, 2022 | 18.03 | 18.53 | 17.21 | 17.26 | 2,525,532 | -0.74(-4.11%) |
Aug 29, 2022 | 16.33 | 18.36 | 16.25 | 18.00 | 1,051,678 | +1.17(+6.95%) |
Aug 26, 2022 | 17.18 | 17.20 | 16.63 | 16.83 | 785,399 | -0.40(-2.32%) |
Aug 25, 2022 | 17.50 | 17.66 | 17.08 | 17.23 | 478,582 | -0.08(-0.46%) |
Aug 24, 2022 | 17.03 | 17.48 | 16.75 | 17.31 | 586,053 | +0.25(+1.47%) |
Aug 23, 2022 | 17.37 | 17.53 | 16.63 | 17.06 | 613,324 | -0.17(-0.99%) |
Aug 22, 2022 | 17.12 | 17.60 | 17.03 | 17.23 | 528,744 | -0.28(-1.60%) |
Aug 19, 2022 | 17.94 | 18.01 | 17.40 | 17.51 | 513,853 | -0.72(-3.95%) |
Aug 18, 2022 | 18.08 | 18.25 | 17.57 | 18.23 | 594,976 | +0.11(+0.61%) |
Aug 17, 2022 | 17.24 | 18.33 | 17.21 | 18.12 | 1,083,130 | +0.47(+2.66%) |
Aug 16, 2022 | 18.14 | 18.67 | 17.64 | 17.65 | 932,679 | -0.75(-4.08%) |
Aug 15, 2022 | 18.23 | 18.57 | 17.76 | 18.40 | 541,247 | -0.09(-0.49%) |
Aug 12, 2022 | 17.75 | 18.84 | 17.75 | 18.49 | 905,425 | +0.79(+4.46%) |
Aug 11, 2022 | 17.65 | 18.08 | 17.28 | 17.70 | 1,309,006 | +0.10(+0.57%) |
Aug 10, 2022 | 16.98 | 17.68 | 16.25 | 17.60 | 983,071 | +0.92(+5.52%) |
Aug 09, 2022 | 16.17 | 16.94 | 15.55 | 16.68 | 1,399,119 | +1.01(+6.45%) |
Aug 08, 2022 | 16.41 | 17.50 | 15.39 | 15.67 | 2,260,743 | +0.55(+3.64%) |
Aug 05, 2022 | 14.41 | 15.27 | 14.14 | 15.12 | 725,222 | +0.47(+3.21%) |
Aug 04, 2022 | 14.30 | 14.94 | 13.91 | 14.65 | 892,275 | +0.47(+3.31%) |
Aug 03, 2022 | 14.12 | 14.75 | 13.88 | 14.18 | 645,755 | +0.39(+2.83%) |
Aug 02, 2022 | 13.32 | 13.99 | 13.32 | 13.79 | 471,395 | +0.56(+4.23%) |