Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.77 | 25.17 | 24.17 | 24.28 | 142,835 | -0.56(-2.26%) |
Oct 28, 2022 | 24.47 | 24.98 | 24.07 | 24.84 | 124,930 | +0.70(+2.91%) |
Oct 27, 2022 | 24.89 | 25.42 | 24.06 | 24.14 | 229,114 | -0.40(-1.64%) |
Oct 26, 2022 | 26.04 | 26.04 | 24.40 | 24.54 | 229,450 | -1.65(-6.29%) |
Oct 25, 2022 | 29.18 | 30.40 | 25.53 | 26.19 | 284,076 | -0.91(-3.35%) |
Oct 24, 2022 | 27.19 | 27.49 | 26.98 | 27.09 | 166,342 | +0.07(+0.24%) |
Oct 21, 2022 | 27.23 | 27.50 | 26.61 | 27.03 | 208,413 | +0.07(+0.28%) |
Oct 20, 2022 | 28.14 | 28.33 | 26.73 | 26.95 | 110,673 | -1.32(-4.66%) |
Oct 19, 2022 | 28.44 | 28.63 | 27.78 | 28.27 | 89,094 | -0.41(-1.43%) |
Oct 18, 2022 | 29.25 | 29.62 | 28.49 | 28.68 | 105,477 | -0.28(-0.97%) |
Oct 17, 2022 | 28.70 | 29.29 | 28.47 | 28.96 | 183,982 | +0.66(+2.35%) |
Oct 14, 2022 | 28.81 | 29.28 | 28.22 | 28.30 | 108,365 | -0.41(-1.43%) |
Oct 13, 2022 | 27.36 | 28.78 | 26.74 | 28.71 | 127,009 | +1.28(+4.67%) |
Oct 12, 2022 | 27.37 | 27.63 | 26.85 | 27.43 | 121,715 | +0.07(+0.24%) |
Oct 11, 2022 | 26.62 | 27.64 | 26.62 | 27.36 | 139,923 | +0.59(+2.20%) |
Oct 10, 2022 | 26.90 | 27.14 | 26.75 | 26.78 | 104,926 | +0.07(+0.24%) |
Oct 07, 2022 | 27.43 | 27.68 | 26.61 | 26.71 | 105,937 | -0.91(-3.28%) |
Oct 06, 2022 | 28.17 | 28.29 | 27.44 | 27.62 | 99,543 | -0.56(-1.99%) |
Oct 05, 2022 | 28.56 | 28.73 | 27.87 | 28.18 | 137,970 | -0.69(-2.40%) |
Oct 04, 2022 | 28.20 | 29.09 | 28.20 | 28.87 | 212,191 | +1.08(+3.90%) |
Oct 03, 2022 | 27.50 | 28.06 | 26.94 | 27.79 | 184,038 | +0.84(+3.12%) |
Sep 30, 2022 | 27.26 | 27.79 | 26.92 | 26.94 | 252,971 | -0.17(-0.62%) |
Sep 29, 2022 | 27.98 | 27.98 | 26.72 | 27.11 | 184,238 | -1.03(-3.66%) |
Sep 28, 2022 | 28.66 | 28.74 | 28.08 | 28.14 | 220,797 | -0.60(-2.08%) |
Sep 27, 2022 | 29.48 | 29.75 | 28.56 | 28.74 | 132,433 | -0.52(-1.79%) |
Sep 26, 2022 | 29.10 | 30.25 | 29.10 | 29.26 | 222,576 | +0.09(+0.32%) |
Sep 23, 2022 | 29.95 | 29.95 | 28.64 | 29.17 | 207,122 | -1.08(-3.56%) |
Sep 22, 2022 | 31.22 | 31.28 | 30.23 | 30.24 | 125,465 | -0.77(-2.47%) |
Sep 21, 2022 | 31.64 | 31.80 | 30.86 | 31.01 | 276,172 | -0.59(-1.86%) |
Sep 20, 2022 | 32.37 | 32.46 | 31.59 | 31.60 | 158,206 | -1.13(-3.46%) |
Sep 19, 2022 | 31.95 | 32.87 | 31.95 | 32.73 | 92,100 | +0.52(+1.63%) |
Sep 16, 2022 | 31.86 | 32.63 | 31.33 | 32.21 | 496,578 | -0.02(-0.06%) |
Sep 15, 2022 | 31.48 | 32.32 | 31.48 | 32.23 | 153,635 | +0.76(+2.41%) |
Sep 14, 2022 | 32.10 | 32.15 | 31.33 | 31.47 | 132,064 | -0.63(-1.95%) |
Sep 13, 2022 | 32.91 | 33.17 | 31.85 | 32.10 | 191,572 | -1.26(-3.78%) |
Sep 12, 2022 | 33.42 | 33.68 | 33.14 | 33.36 | 100,272 | -0.04(-0.11%) |
Sep 09, 2022 | 33.14 | 34.26 | 33.14 | 33.40 | 111,649 | +0.30(+0.90%) |
Sep 08, 2022 | 31.52 | 33.16 | 31.40 | 33.10 | 142,146 | +1.50(+4.73%) |
Sep 07, 2022 | 31.56 | 31.97 | 31.21 | 31.60 | 240,244 | -0.21(-0.65%) |
Sep 06, 2022 | 32.06 | 32.17 | 31.25 | 31.81 | 250,919 | -0.29(-0.90%) |
Sep 02, 2022 | 32.37 | 32.95 | 31.90 | 32.10 | 118,552 | -0.16(-0.49%) |
Sep 01, 2022 | 32.37 | 32.65 | 31.89 | 32.26 | 128,747 | -0.30(-0.92%) |
Aug 31, 2022 | 33.24 | 33.26 | 32.50 | 32.55 | 116,211 | -0.41(-1.25%) |
Aug 30, 2022 | 32.98 | 33.05 | 32.63 | 32.97 | 72,974 | +0.19(+0.57%) |
Aug 29, 2022 | 33.25 | 33.27 | 32.73 | 32.78 | 82,184 | -0.54(-1.63%) |
Aug 26, 2022 | 34.22 | 34.22 | 33.27 | 33.32 | 94,218 | -0.68(-2.01%) |
Aug 25, 2022 | 33.60 | 34.20 | 33.38 | 34.00 | 67,889 | +0.35(+1.03%) |
Aug 24, 2022 | 33.56 | 33.82 | 33.23 | 33.66 | 49,998 | -0.07(-0.22%) |
Aug 23, 2022 | 33.90 | 34.75 | 33.57 | 33.73 | 66,907 | -0.20(-0.58%) |
Aug 22, 2022 | 34.72 | 34.72 | 33.92 | 33.93 | 114,449 | -0.99(-2.84%) |
Aug 19, 2022 | 35.14 | 35.52 | 34.76 | 34.92 | 507,296 | -0.39(-1.11%) |
Aug 18, 2022 | 35.24 | 35.39 | 34.83 | 35.31 | 75,865 | +0.17(+0.48%) |
Aug 17, 2022 | 35.26 | 35.32 | 34.58 | 35.15 | 109,090 | -0.48(-1.34%) |
Aug 16, 2022 | 35.05 | 35.81 | 34.23 | 35.62 | 128,952 | +0.55(+1.57%) |
Aug 15, 2022 | 34.80 | 35.11 | 34.42 | 35.07 | 75,084 | +0.09(+0.27%) |
Aug 12, 2022 | 34.59 | 35.09 | 34.32 | 34.98 | 71,087 | +0.45(+1.30%) |
Aug 11, 2022 | 34.21 | 34.61 | 34.10 | 34.53 | 75,612 | +0.68(+2.02%) |
Aug 10, 2022 | 33.60 | 34.14 | 33.32 | 33.85 | 105,014 | +0.56(+1.69%) |
Aug 09, 2022 | 33.28 | 33.40 | 32.06 | 33.28 | 106,550 | -0.20(-0.59%) |
Aug 08, 2022 | 33.17 | 33.71 | 33.02 | 33.48 | 101,715 | +0.48(+1.44%) |
Aug 05, 2022 | 33.11 | 33.40 | 32.84 | 33.00 | 95,430 | -0.19(-0.59%) |
Aug 04, 2022 | 33.60 | 33.60 | 33.04 | 33.20 | 81,040 | -0.31(-0.94%) |
Aug 03, 2022 | 33.76 | 35.04 | 32.94 | 33.51 | 148,343 | -0.02(-0.06%) |
Aug 02, 2022 | 34.79 | 34.83 | 33.52 | 33.53 | 90,882 | -1.35(-3.88%) |