Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.69 | 33.78 | 32.56 | 32.92 | 420,700 | -0.74(-2.20%) |
Oct 28, 2022 | 30.75 | 34.24 | 29.63 | 33.66 | 954,653 | +4.14(+14.02%) |
Oct 27, 2022 | 31.04 | 31.04 | 29.08 | 29.52 | 577,262 | -0.95(-3.12%) |
Oct 26, 2022 | 30.05 | 31.58 | 29.83 | 30.47 | 260,005 | +0.10(+0.33%) |
Oct 25, 2022 | 29.91 | 30.68 | 29.91 | 30.37 | 366,584 | +0.46(+1.54%) |
Oct 24, 2022 | 29.66 | 29.95 | 29.11 | 29.91 | 221,332 | +0.35(+1.18%) |
Oct 21, 2022 | 28.23 | 29.80 | 28.23 | 29.56 | 310,651 | +1.51(+5.38%) |
Oct 20, 2022 | 27.55 | 28.45 | 27.36 | 28.05 | 268,074 | +0.75(+2.75%) |
Oct 19, 2022 | 27.05 | 27.49 | 26.73 | 27.30 | 473,208 | +0.24(+0.89%) |
Oct 18, 2022 | 27.25 | 27.48 | 26.32 | 27.06 | 374,080 | +0.56(+2.11%) |
Oct 17, 2022 | 26.91 | 27.29 | 26.30 | 26.50 | 228,846 | +0.16(+0.61%) |
Oct 14, 2022 | 27.45 | 27.57 | 26.29 | 26.34 | 226,158 | -0.86(-3.16%) |
Oct 13, 2022 | 25.48 | 27.68 | 25.20 | 27.20 | 416,980 | +0.81(+3.07%) |
Oct 12, 2022 | 26.98 | 26.98 | 26.38 | 26.39 | 194,722 | -0.54(-2.01%) |
Oct 11, 2022 | 27.26 | 27.64 | 26.50 | 26.93 | 330,933 | -0.75(-2.71%) |
Oct 10, 2022 | 28.18 | 28.18 | 26.91 | 27.68 | 183,306 | -0.44(-1.56%) |
Oct 07, 2022 | 27.45 | 28.94 | 27.45 | 28.12 | 212,417 | -1.18(-4.03%) |
Oct 06, 2022 | 28.83 | 29.49 | 28.62 | 29.30 | 305,059 | +0.31(+1.07%) |
Oct 05, 2022 | 28.66 | 29.45 | 27.91 | 28.99 | 286,893 | +0.04(+0.14%) |
Oct 04, 2022 | 28.13 | 29.00 | 28.00 | 28.95 | 315,721 | +1.62(+5.93%) |
Oct 03, 2022 | 26.06 | 27.70 | 26.06 | 27.33 | 258,241 | +1.55(+6.01%) |
Sep 30, 2022 | 26.00 | 26.50 | 25.75 | 25.78 | 307,117 | -0.57(-2.16%) |
Sep 29, 2022 | 26.02 | 26.38 | 25.44 | 26.35 | 202,721 | -0.13(-0.49%) |
Sep 28, 2022 | 25.59 | 26.60 | 25.48 | 26.48 | 218,891 | +0.49(+1.89%) |
Sep 27, 2022 | 26.05 | 26.53 | 25.54 | 25.99 | 180,409 | +0.32(+1.25%) |
Sep 26, 2022 | 25.93 | 26.32 | 25.56 | 25.67 | 251,021 | -0.36(-1.38%) |
Sep 23, 2022 | 26.29 | 26.39 | 25.45 | 26.03 | 214,914 | -0.51(-1.92%) |
Sep 22, 2022 | 26.96 | 26.96 | 26.34 | 26.54 | 257,596 | -0.56(-2.07%) |
Sep 21, 2022 | 27.58 | 28.15 | 27.01 | 27.10 | 150,026 | -0.36(-1.31%) |
Sep 20, 2022 | 27.27 | 27.52 | 26.93 | 27.46 | 240,092 | -0.03(-0.11%) |
Sep 19, 2022 | 26.71 | 27.73 | 26.71 | 27.49 | 217,674 | +0.16(+0.59%) |
Sep 16, 2022 | 26.63 | 27.37 | 26.21 | 27.33 | 586,864 | +0.51(+1.90%) |
Sep 15, 2022 | 27.00 | 27.28 | 26.57 | 26.82 | 174,061 | -0.42(-1.54%) |
Sep 14, 2022 | 27.27 | 27.60 | 26.85 | 27.24 | 183,526 | +0.14(+0.52%) |
Sep 13, 2022 | 27.10 | 27.50 | 26.50 | 27.10 | 235,013 | -0.99(-3.52%) |
Sep 12, 2022 | 28.27 | 28.50 | 27.93 | 28.09 | 176,358 | -0.17(-0.60%) |
Sep 09, 2022 | 27.77 | 28.39 | 27.77 | 28.26 | 153,306 | +0.86(+3.14%) |
Sep 08, 2022 | 26.50 | 27.42 | 26.28 | 27.40 | 183,272 | +0.62(+2.32%) |
Sep 07, 2022 | 26.65 | 26.93 | 26.12 | 26.78 | 279,551 | -0.01(-0.04%) |
Sep 06, 2022 | 26.67 | 27.24 | 26.34 | 26.79 | 271,663 | +0.10(+0.37%) |
Sep 02, 2022 | 26.55 | 27.39 | 26.15 | 26.69 | 229,155 | +0.35(+1.33%) |
Sep 01, 2022 | 26.31 | 26.50 | 25.50 | 26.34 | 241,445 | -0.49(-1.83%) |
Aug 31, 2022 | 27.91 | 27.91 | 26.70 | 26.83 | 389,926 | -0.98(-3.52%) |
Aug 30, 2022 | 28.51 | 28.56 | 27.53 | 27.81 | 927,200 | -0.40(-1.42%) |
Aug 29, 2022 | 28.37 | 29.12 | 28.15 | 28.21 | 304,032 | -0.64(-2.22%) |
Aug 26, 2022 | 30.56 | 30.80 | 28.85 | 28.85 | 323,558 | -1.66(-5.44%) |
Aug 25, 2022 | 28.60 | 30.54 | 28.60 | 30.51 | 296,142 | +1.82(+6.34%) |
Aug 24, 2022 | 28.59 | 28.91 | 28.31 | 28.69 | 252,488 | +0.39(+1.38%) |
Aug 23, 2022 | 27.98 | 28.75 | 27.98 | 28.30 | 133,342 | +0.22(+0.78%) |
Aug 22, 2022 | 28.31 | 28.52 | 27.93 | 28.08 | 213,195 | -1.01(-3.47%) |
Aug 19, 2022 | 29.13 | 29.18 | 28.76 | 29.09 | 217,179 | -0.56(-1.89%) |
Aug 18, 2022 | 28.95 | 29.98 | 28.95 | 29.65 | 184,993 | +0.76(+2.63%) |
Aug 17, 2022 | 29.15 | 29.27 | 28.40 | 28.89 | 194,319 | -0.81(-2.73%) |
Aug 16, 2022 | 30.08 | 30.21 | 29.42 | 29.70 | 172,510 | -0.52(-1.72%) |
Aug 15, 2022 | 30.18 | 30.50 | 29.75 | 30.22 | 230,199 | -0.12(-0.40%) |
Aug 12, 2022 | 29.61 | 30.53 | 29.50 | 30.34 | 238,979 | +1.24(+4.26%) |
Aug 11, 2022 | 29.19 | 29.96 | 28.89 | 29.10 | 188,004 | +0.21(+0.73%) |
Aug 10, 2022 | 27.63 | 29.29 | 27.54 | 28.89 | 338,114 | +1.93(+7.16%) |
Aug 09, 2022 | 29.07 | 29.07 | 26.61 | 26.96 | 500,572 | -2.50(-8.49%) |
Aug 08, 2022 | 30.38 | 30.82 | 29.12 | 29.46 | 202,514 | -1.02(-3.35%) |
Aug 05, 2022 | 30.77 | 31.50 | 30.12 | 30.48 | 227,740 | -0.77(-2.46%) |
Aug 04, 2022 | 30.67 | 31.35 | 30.39 | 31.25 | 299,419 | +0.85(+2.80%) |
Aug 03, 2022 | 29.13 | 30.68 | 29.08 | 30.40 | 354,438 | +1.29(+4.43%) |
Aug 02, 2022 | 28.71 | 29.80 | 28.71 | 29.11 | 445,614 | -0.04(-0.14%) |