Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.24 | 28.80 | 27.63 | 27.92 | 414,852 | -0.44(-1.53%) |
Oct 28, 2022 | 27.11 | 28.36 | 26.56 | 28.35 | 249,456 | +1.25(+4.61%) |
Oct 27, 2022 | 27.15 | 27.54 | 26.83 | 27.10 | 219,482 | +0.24(+0.88%) |
Oct 26, 2022 | 26.25 | 27.51 | 25.96 | 26.87 | 259,792 | +0.60(+2.27%) |
Oct 25, 2022 | 24.84 | 26.28 | 24.78 | 26.27 | 250,000 | +1.46(+5.87%) |
Oct 24, 2022 | 24.56 | 24.95 | 24.15 | 24.81 | 130,154 | +0.43(+1.78%) |
Oct 21, 2022 | 23.12 | 24.63 | 22.44 | 24.38 | 336,454 | +1.30(+5.61%) |
Oct 20, 2022 | 23.66 | 24.34 | 22.89 | 23.08 | 252,910 | -0.54(-2.28%) |
Oct 19, 2022 | 24.11 | 24.15 | 23.24 | 23.62 | 231,357 | -0.96(-3.89%) |
Oct 18, 2022 | 25.16 | 25.36 | 24.41 | 24.58 | 163,665 | +0.08(+0.31%) |
Oct 17, 2022 | 24.10 | 24.81 | 24.10 | 24.50 | 149,595 | +1.01(+4.31%) |
Oct 14, 2022 | 24.51 | 24.89 | 23.41 | 23.49 | 115,023 | -0.71(-2.93%) |
Oct 13, 2022 | 22.71 | 24.46 | 22.22 | 24.20 | 189,245 | +0.83(+3.56%) |
Oct 12, 2022 | 23.71 | 23.71 | 23.03 | 23.37 | 260,910 | -0.28(-1.20%) |
Oct 11, 2022 | 24.02 | 24.37 | 23.27 | 23.65 | 284,478 | -0.55(-2.27%) |
Oct 10, 2022 | 24.34 | 24.49 | 24.00 | 24.20 | 285,625 | -0.14(-0.58%) |
Oct 07, 2022 | 25.08 | 25.08 | 24.06 | 24.34 | 356,488 | -1.09(-4.28%) |
Oct 06, 2022 | 25.33 | 25.72 | 25.13 | 25.43 | 156,892 | -0.09(-0.37%) |
Oct 05, 2022 | 24.92 | 25.61 | 24.64 | 25.52 | 158,207 | +0.09(+0.37%) |
Oct 04, 2022 | 25.16 | 25.81 | 25.16 | 25.43 | 218,231 | +0.86(+3.50%) |
Oct 03, 2022 | 23.39 | 24.72 | 23.10 | 24.57 | 285,890 | +1.39(+6.00%) |
Sep 30, 2022 | 23.94 | 23.94 | 23.10 | 23.18 | 211,053 | -0.44(-1.84%) |
Sep 29, 2022 | 23.49 | 23.76 | 23.02 | 23.61 | 235,734 | -0.28(-1.19%) |
Sep 28, 2022 | 23.85 | 24.19 | 23.56 | 23.90 | 228,424 | +0.32(+1.36%) |
Sep 27, 2022 | 24.38 | 24.64 | 23.32 | 23.58 | 212,409 | -0.52(-2.16%) |
Sep 26, 2022 | 24.39 | 24.84 | 24.00 | 24.10 | 214,351 | -0.39(-1.58%) |
Sep 23, 2022 | 24.78 | 25.06 | 23.87 | 24.48 | 327,588 | -0.58(-2.30%) |
Sep 22, 2022 | 26.14 | 26.41 | 24.90 | 25.06 | 232,100 | -1.14(-4.37%) |
Sep 21, 2022 | 26.54 | 26.92 | 26.00 | 26.20 | 139,697 | -0.17(-0.65%) |
Sep 20, 2022 | 26.83 | 26.90 | 26.16 | 26.38 | 106,103 | -0.78(-2.86%) |
Sep 19, 2022 | 25.98 | 27.20 | 25.98 | 27.15 | 171,250 | +0.77(+2.90%) |
Sep 16, 2022 | 26.73 | 26.81 | 26.16 | 26.38 | 400,689 | -0.65(-2.41%) |
Sep 15, 2022 | 27.18 | 27.75 | 26.81 | 27.04 | 183,931 | -0.30(-1.11%) |
Sep 14, 2022 | 27.08 | 27.39 | 26.81 | 27.34 | 255,740 | +0.26(+0.94%) |
Sep 13, 2022 | 28.03 | 28.03 | 26.84 | 27.08 | 240,526 | -1.80(-6.22%) |
Sep 12, 2022 | 28.77 | 28.99 | 28.25 | 28.88 | 241,121 | +0.41(+1.43%) |
Sep 09, 2022 | 27.66 | 28.51 | 27.66 | 28.47 | 266,866 | +1.01(+3.68%) |
Sep 08, 2022 | 26.43 | 27.48 | 26.36 | 27.46 | 176,938 | +0.63(+2.36%) |
Sep 07, 2022 | 25.96 | 26.88 | 25.91 | 26.83 | 291,057 | +1.24(+4.84%) |
Sep 06, 2022 | 25.40 | 26.02 | 25.00 | 25.59 | 137,120 | +0.37(+1.46%) |
Sep 02, 2022 | 25.70 | 25.81 | 25.00 | 25.22 | 216,552 | -0.03(-0.11%) |
Sep 01, 2022 | 25.54 | 25.54 | 24.36 | 25.25 | 248,257 | -0.56(-2.16%) |
Aug 31, 2022 | 25.73 | 26.85 | 25.52 | 25.81 | 165,204 | +0.06(+0.22%) |
Aug 30, 2022 | 26.06 | 26.26 | 25.58 | 25.75 | 205,333 | -0.04(-0.15%) |
Aug 29, 2022 | 25.98 | 26.33 | 25.68 | 25.79 | 193,215 | -0.44(-1.68%) |
Aug 26, 2022 | 27.58 | 27.62 | 25.84 | 26.23 | 248,701 | -1.35(-4.90%) |
Aug 25, 2022 | 27.74 | 28.07 | 27.40 | 27.58 | 237,950 | +0.15(+0.55%) |
Aug 24, 2022 | 27.07 | 27.98 | 27.05 | 27.43 | 155,192 | +0.20(+0.72%) |
Aug 23, 2022 | 27.48 | 27.81 | 27.16 | 27.23 | 259,315 | -0.27(-0.99%) |
Aug 22, 2022 | 27.20 | 27.60 | 26.90 | 27.51 | 276,707 | -0.20(-0.71%) |
Aug 19, 2022 | 28.46 | 28.54 | 27.52 | 27.70 | 289,761 | -1.08(-3.75%) |
Aug 18, 2022 | 28.57 | 28.93 | 28.29 | 28.78 | 221,458 | +0.12(+0.43%) |
Aug 17, 2022 | 28.08 | 28.68 | 27.92 | 28.66 | 241,922 | +0.12(+0.43%) |
Aug 16, 2022 | 28.15 | 28.66 | 28.04 | 28.54 | 382,626 | +0.08(+0.30%) |
Aug 15, 2022 | 27.62 | 28.47 | 27.56 | 28.45 | 299,607 | +0.49(+1.75%) |
Aug 12, 2022 | 27.51 | 27.97 | 27.07 | 27.97 | 172,345 | +0.71(+2.62%) |
Aug 11, 2022 | 27.53 | 27.78 | 27.07 | 27.25 | 148,548 | +0.19(+0.69%) |
Aug 10, 2022 | 26.57 | 27.54 | 26.57 | 27.07 | 253,499 | +1.22(+4.72%) |
Aug 09, 2022 | 25.66 | 25.87 | 25.24 | 25.85 | 307,302 | -0.12(-0.47%) |
Aug 08, 2022 | 26.77 | 26.77 | 25.80 | 25.97 | 228,694 | -0.29(-1.11%) |
Aug 05, 2022 | 26.82 | 27.06 | 25.06 | 26.26 | 454,345 | -0.64(-2.37%) |
Aug 04, 2022 | 26.15 | 27.21 | 26.07 | 26.90 | 454,820 | +0.51(+1.92%) |
Aug 03, 2022 | 25.70 | 26.60 | 25.47 | 26.39 | 210,455 | +0.97(+3.80%) |
Aug 02, 2022 | 25.07 | 25.72 | 24.98 | 25.42 | 192,619 | +0.12(+0.48%) |