Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.13 | 25.14 | 24.10 | 24.10 | 6,461 | -0.46(-1.87%) |
Oct 28, 2022 | 24.65 | 24.98 | 24.56 | 24.56 | 2,567 | -0.44(-1.76%) |
Oct 27, 2022 | 24.99 | 25.04 | 24.80 | 25.00 | 2,908 | -0.02(-0.08%) |
Oct 26, 2022 | 24.23 | 25.88 | 23.57 | 25.02 | 4,370 | +0.47(+1.91%) |
Oct 25, 2022 | 25.24 | 25.24 | 24.50 | 24.55 | 3,823 | -0.15(-0.61%) |
Oct 24, 2022 | 24.54 | 25.10 | 24.42 | 24.70 | 2,603 | -0.11(-0.44%) |
Oct 21, 2022 | 24.75 | 25.50 | 24.60 | 24.81 | 5,666 | -0.40(-1.59%) |
Oct 20, 2022 | 24.72 | 26.30 | 24.16 | 25.21 | 5,377 | +0.59(+2.40%) |
Oct 19, 2022 | 24.65 | 25.55 | 24.62 | 24.62 | 2,015 | -0.14(-0.57%) |
Oct 18, 2022 | 25.20 | 25.20 | 24.76 | 24.76 | 1,421 | -0.32(-1.28%) |
Oct 17, 2022 | 26.80 | 26.80 | 25.07 | 25.08 | 3,982 | -0.30(-1.18%) |
Oct 14, 2022 | 24.17 | 26.95 | 24.17 | 25.38 | 7,512 | +0.68(+2.75%) |
Oct 12, 2022 | 24.70 | 293 | +0.08(+0.32%) | |||
Oct 11, 2022 | 24.22 | 25.10 | 24.22 | 24.62 | 2,078 | -0.38(-1.52%) |
Oct 10, 2022 | 24.49 | 25.25 | 24.05 | 25.00 | 8,245 | +0.01(+0.04%) |
Oct 07, 2022 | 25.30 | 25.30 | 24.90 | 24.99 | 5,335 | +0.39(+1.59%) |
Oct 06, 2022 | 25.50 | 25.80 | 24.60 | 24.60 | 2,982 | -0.40(-1.60%) |
Oct 05, 2022 | 24.23 | 25.82 | 24.23 | 25.00 | 8,189 | +0.60(+2.46%) |
Oct 04, 2022 | 26.00 | 26.40 | 24.40 | 24.40 | 8,215 | -1.40(-5.43%) |
Oct 03, 2022 | 24.85 | 26.97 | 24.85 | 25.80 | 15,131 | +0.75(+2.99%) |
Sep 30, 2022 | 24.78 | 25.70 | 24.78 | 25.05 | 2,708 | -0.45(-1.76%) |
Sep 29, 2022 | 25.00 | 25.90 | 24.87 | 25.50 | 8,060 | +0.05(+0.20%) |
Sep 28, 2022 | 25.09 | 26.90 | 25.08 | 25.45 | 10,759 | -0.25(-0.97%) |
Sep 26, 2022 | 25.70 | 311 | -0.07(-0.29%) | |||
Sep 23, 2022 | 27.00 | 27.00 | 25.18 | 25.77 | 5,205 | -2.04(-7.32%) |
Sep 22, 2022 | 28.49 | 28.80 | 27.25 | 27.81 | 5,519 | -1.25(-4.30%) |
Sep 21, 2022 | 28.90 | 29.19 | 28.06 | 29.06 | 4,923 | -0.14(-0.48%) |
Sep 20, 2022 | 29.03 | 29.20 | 27.62 | 29.20 | 31,346 | -0.10(-0.34%) |
Sep 19, 2022 | 29.00 | 29.35 | 27.60 | 29.30 | 30,762 | -0.33(-1.11%) |
Sep 16, 2022 | 28.00 | 29.63 | 26.88 | 29.63 | 9,712 | +1.23(+4.33%) |
Sep 15, 2022 | 26.39 | 28.49 | 25.96 | 28.40 | 8,149 | +1.69(+6.33%) |
Sep 14, 2022 | 24.80 | 26.71 | 24.39 | 26.71 | 7,783 | +2.65(+11.01%) |
Sep 13, 2022 | 24.99 | 24.99 | 24.06 | 24.06 | 2,393 | -0.97(-3.88%) |
Sep 12, 2022 | 25.99 | 25.99 | 25.00 | 25.03 | 2,442 | +0.03(+0.12%) |
Sep 09, 2022 | 25.01 | 25.01 | 25.00 | 25.00 | 1,366 | -0.92(-3.55%) |
Sep 08, 2022 | 25.00 | 25.92 | 24.50 | 25.92 | 4,563 | +1.44(+5.88%) |
Sep 07, 2022 | 25.18 | 26.39 | 24.48 | 24.48 | 8,517 | -0.54(-2.16%) |
Sep 06, 2022 | 25.19 | 25.98 | 24.00 | 25.02 | 12,770 | +0.02(+0.08%) |
Sep 02, 2022 | 25.19 | 25.90 | 25.00 | 25.00 | 4,336 | -0.04(-0.16%) |
Sep 01, 2022 | 26.25 | 26.35 | 25.04 | 25.04 | 3,127 | +0.01(+0.04%) |
Aug 31, 2022 | 25.03 | 25.03 | 25.03 | 25.03 | 1,348 | -1.20(-4.58%) |
Aug 30, 2022 | 24.79 | 26.24 | 24.79 | 26.23 | 3,837 | +1.63(+6.63%) |
Aug 29, 2022 | 26.00 | 26.66 | 24.60 | 24.60 | 5,524 | -1.65(-6.29%) |
Aug 26, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 446 | -0.55(-2.05%) |
Aug 25, 2022 | 26.80 | 26.80 | 26.80 | 26.80 | 1,194 | +0.20(+0.75%) |
Aug 24, 2022 | 27.50 | 27.50 | 26.60 | 26.60 | 1,922 | -1.40(-5.00%) |
Aug 23, 2022 | 26.90 | 28.00 | 26.87 | 28.00 | 3,701 | +1.60(+6.06%) |
Aug 22, 2022 | 27.20 | 27.25 | 26.30 | 26.40 | 4,408 | -0.81(-2.98%) |
Aug 19, 2022 | 27.26 | 27.80 | 26.85 | 27.21 | 1,964 | -0.07(-0.26%) |
Aug 18, 2022 | 27.21 | 27.35 | 27.14 | 27.28 | 1,648 | -0.72(-2.57%) |
Aug 17, 2022 | 28.44 | 28.99 | 27.24 | 28.00 | 3,070 | -0.48(-1.69%) |
Aug 16, 2022 | 28.62 | 29.65 | 28.40 | 28.48 | 3,293 | -0.80(-2.72%) |
Aug 15, 2022 | 27.50 | 29.93 | 27.01 | 29.28 | 10,702 | +1.78(+6.46%) |
Aug 12, 2022 | 28.60 | 28.60 | 27.50 | 27.50 | 5,651 | -1.80(-6.14%) |
Aug 11, 2022 | 32.00 | 32.00 | 29.30 | 29.30 | 6,907 | -2.80(-8.72%) |
Aug 10, 2022 | 34.03 | 34.03 | 32.10 | 32.10 | 5,598 | -0.78(-2.37%) |
Aug 09, 2022 | 34.15 | 34.35 | 32.88 | 32.88 | 6,343 | -1.32(-3.85%) |
Aug 08, 2022 | 34.35 | 36.80 | 34.00 | 34.20 | 24,263 | -0.14(-0.42%) |
Aug 05, 2022 | 32.83 | 35.00 | 32.83 | 34.34 | 7,852 | +1.29(+3.90%) |
Aug 04, 2022 | 34.25 | 34.25 | 32.98 | 33.05 | 4,961 | -1.20(-3.50%) |
Aug 03, 2022 | 33.98 | 34.74 | 33.70 | 34.25 | 3,584 | +1.00(+3.01%) |
Aug 02, 2022 | 33.70 | 35.29 | 33.25 | 33.25 | 5,386 | -0.85(-2.49%) |