Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.80 | 22.00 | 21.25 | 21.26 | 46,018 | -0.65(-2.97%) |
Oct 28, 2022 | 22.50 | 22.50 | 21.82 | 21.91 | 21,566 | -0.69(-3.05%) |
Oct 27, 2022 | 22.33 | 23.15 | 22.33 | 22.60 | 32,099 | +0.32(+1.44%) |
Oct 26, 2022 | 22.04 | 22.29 | 21.70 | 22.28 | 20,916 | +0.24(+1.09%) |
Oct 25, 2022 | 21.40 | 22.55 | 21.40 | 22.04 | 40,952 | +0.83(+3.91%) |
Oct 24, 2022 | 21.54 | 21.54 | 21.10 | 21.21 | 30,478 | -0.33(-1.53%) |
Oct 21, 2022 | 21.14 | 21.88 | 21.10 | 21.54 | 28,732 | +0.42(+1.99%) |
Oct 20, 2022 | 21.58 | 21.58 | 21.10 | 21.12 | 58,137 | -0.46(-2.13%) |
Oct 19, 2022 | 22.92 | 22.92 | 21.25 | 21.58 | 73,954 | -1.57(-6.78%) |
Oct 18, 2022 | 22.58 | 23.15 | 21.85 | 23.15 | 56,903 | +1.06(+4.80%) |
Oct 17, 2022 | 21.95 | 22.47 | 21.62 | 22.09 | 67,445 | +0.56(+2.60%) |
Oct 14, 2022 | 22.60 | 22.60 | 21.38 | 21.53 | 43,003 | -0.75(-3.37%) |
Oct 13, 2022 | 21.49 | 22.58 | 21.41 | 22.28 | 31,244 | +0.33(+1.50%) |
Oct 12, 2022 | 21.95 | 22.36 | 21.37 | 21.95 | 60,628 | -0.13(-0.59%) |
Oct 11, 2022 | 23.10 | 23.33 | 22.04 | 22.08 | 73,407 | -1.33(-5.68%) |
Oct 07, 2022 | 23.41 | 0 | -0.12(-0.51%) | |||
Oct 06, 2022 | 23.51 | 23.65 | 23.23 | 23.53 | 32,324 | -0.12(-0.51%) |
Oct 05, 2022 | 23.65 | 23.82 | 23.01 | 23.65 | 31,521 | -0.39(-1.62%) |
Oct 04, 2022 | 24.33 | 24.93 | 24.04 | 24.04 | 58,848 | +0.26(+1.09%) |
Oct 03, 2022 | 23.19 | 24.23 | 23.09 | 23.78 | 49,364 | +1.14(+5.04%) |
Sep 30, 2022 | 22.47 | 22.67 | 21.19 | 22.64 | 83,693 | +0.11(+0.49%) |
Sep 29, 2022 | 23.99 | 23.99 | 22.34 | 22.53 | 128,067 | -1.75(-7.21%) |
Sep 28, 2022 | 23.56 | 24.49 | 23.56 | 24.28 | 34,277 | +0.61(+2.58%) |
Sep 27, 2022 | 23.91 | 23.91 | 23.01 | 23.67 | 45,216 | +0.12(+0.51%) |
Sep 26, 2022 | 24.53 | 25.05 | 23.32 | 23.55 | 77,595 | -0.89(-3.64%) |
Sep 23, 2022 | 25.03 | 25.03 | 23.82 | 24.44 | 59,318 | -0.80(-3.17%) |
Sep 22, 2022 | 26.80 | 26.80 | 25.04 | 25.24 | 20,324 | -1.07(-4.07%) |
Sep 21, 2022 | 26.24 | 26.95 | 26.16 | 26.31 | 19,070 | +0.18(+0.69%) |
Sep 20, 2022 | 27.43 | 27.43 | 25.95 | 26.13 | 43,231 | -1.59(-5.74%) |
Sep 19, 2022 | 27.21 | 27.79 | 27.21 | 27.72 | 14,982 | +0.72(+2.67%) |
Sep 16, 2022 | 28.01 | 28.27 | 26.61 | 27.00 | 163,336 | -1.56(-5.46%) |
Sep 15, 2022 | 27.38 | 28.70 | 27.38 | 28.56 | 72,503 | +0.90(+3.25%) |
Sep 14, 2022 | 27.69 | 28.02 | 27.29 | 27.66 | 45,487 | -0.38(-1.36%) |
Sep 13, 2022 | 28.40 | 28.75 | 27.87 | 28.04 | 17,410 | -0.96(-3.31%) |
Sep 12, 2022 | 28.82 | 29.23 | 28.18 | 29.00 | 22,979 | +0.41(+1.43%) |
Sep 09, 2022 | 29.59 | 29.63 | 28.40 | 28.59 | 49,147 | -0.89(-3.02%) |
Sep 08, 2022 | 28.78 | 29.66 | 28.78 | 29.48 | 16,758 | +0.43(+1.48%) |
Sep 07, 2022 | 28.31 | 29.32 | 28.12 | 29.05 | 49,132 | +0.48(+1.68%) |
Sep 06, 2022 | 29.01 | 30.13 | 28.32 | 28.57 | 28,904 | -0.35(-1.21%) |
Sep 02, 2022 | 28.92 | 0 | -0.07(-0.24%) | |||
Sep 01, 2022 | 29.51 | 29.51 | 27.91 | 28.99 | 38,990 | -0.78(-2.62%) |
Aug 31, 2022 | 29.95 | 30.08 | 29.32 | 29.77 | 81,708 | -0.18(-0.60%) |
Aug 30, 2022 | 30.13 | 30.35 | 29.52 | 29.95 | 40,057 | -0.07(-0.23%) |
Aug 29, 2022 | 29.33 | 30.27 | 29.18 | 30.02 | 28,325 | +0.52(+1.76%) |
Aug 26, 2022 | 31.00 | 31.02 | 29.21 | 29.50 | 29,450 | -1.44(-4.65%) |
Aug 25, 2022 | 31.12 | 31.62 | 30.64 | 30.94 | 41,183 | -0.23(-0.74%) |
Aug 24, 2022 | 29.39 | 31.48 | 29.39 | 31.17 | 71,571 | +1.74(+5.91%) |
Aug 23, 2022 | 28.08 | 29.46 | 28.08 | 29.43 | 36,184 | +1.45(+5.18%) |
Aug 22, 2022 | 27.81 | 28.17 | 27.64 | 27.98 | 67,481 | -0.17(-0.60%) |
Aug 19, 2022 | 28.20 | 28.31 | 27.77 | 28.15 | 49,984 | -0.28(-0.98%) |
Aug 18, 2022 | 28.84 | 28.95 | 28.43 | 28.43 | 92,800 | -0.38(-1.32%) |
Aug 17, 2022 | 29.38 | 29.38 | 28.56 | 28.81 | 71,356 | -1.05(-3.52%) |
Aug 16, 2022 | 27.65 | 30.07 | 27.61 | 29.86 | 199,019 | +2.06(+7.41%) |
Aug 15, 2022 | 27.21 | 27.84 | 26.95 | 27.80 | 50,537 | +0.35(+1.28%) |
Aug 12, 2022 | 27.49 | 27.49 | 26.92 | 27.45 | 89,674 | +0.04(+0.15%) |
Aug 11, 2022 | 29.49 | 29.49 | 26.16 | 27.41 | 196,548 | -0.70(-2.49%) |
Aug 10, 2022 | 28.05 | 28.52 | 27.92 | 28.11 | 158,042 | +0.45(+1.63%) |
Aug 09, 2022 | 28.02 | 28.03 | 27.45 | 27.66 | 66,931 | -0.32(-1.14%) |
Aug 08, 2022 | 27.98 | 28.23 | 27.78 | 27.98 | 89,350 | +0.15(+0.54%) |
Aug 05, 2022 | 27.12 | 28.15 | 26.94 | 27.83 | 156,431 | +0.39(+1.42%) |
Aug 04, 2022 | 27.26 | 27.77 | 26.81 | 27.44 | 142,200 | -0.03(-0.11%) |
Aug 03, 2022 | 27.00 | 27.70 | 26.90 | 27.47 | 114,736 | +0.54(+2.01%) |