Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.54 | 24.85 | 24.38 | 24.79 | 1,005,161 | -0.02(-0.07%) |
Oct 28, 2022 | 24.29 | 24.83 | 24.17 | 24.81 | 942,410 | +0.44(+1.80%) |
Oct 27, 2022 | 24.71 | 24.86 | 24.33 | 24.37 | 913,098 | -0.05(-0.22%) |
Oct 26, 2022 | 24.95 | 25.21 | 24.08 | 24.42 | 1,676,451 | +0.35(+1.46%) |
Oct 25, 2022 | 23.16 | 24.30 | 23.01 | 24.07 | 1,253,941 | +1.12(+4.86%) |
Oct 24, 2022 | 23.08 | 23.13 | 22.84 | 22.96 | 1,499,133 | +0.13(+0.58%) |
Oct 21, 2022 | 22.48 | 22.86 | 22.31 | 22.83 | 1,065,955 | +0.30(+1.33%) |
Oct 20, 2022 | 22.38 | 22.80 | 22.27 | 22.53 | 1,032,643 | +0.19(+0.87%) |
Oct 19, 2022 | 22.77 | 22.81 | 22.03 | 22.33 | 1,177,056 | -0.85(-3.67%) |
Oct 18, 2022 | 23.72 | 23.88 | 22.97 | 23.19 | 1,461,956 | -0.26(-1.12%) |
Oct 17, 2022 | 23.06 | 23.68 | 23.06 | 23.45 | 1,173,772 | +0.77(+3.41%) |
Oct 14, 2022 | 22.91 | 23.05 | 22.54 | 22.68 | 1,036,813 | +0.04(+0.19%) |
Oct 13, 2022 | 21.90 | 22.81 | 21.68 | 22.63 | 1,412,336 | +0.38(+1.70%) |
Oct 12, 2022 | 22.29 | 22.38 | 22.03 | 22.26 | 778,239 | -0.09(-0.39%) |
Oct 11, 2022 | 22.08 | 22.46 | 21.74 | 22.34 | 1,385,572 | +0.25(+1.11%) |
Oct 10, 2022 | 21.71 | 22.41 | 21.71 | 22.10 | 2,973,072 | +0.39(+1.78%) |
Oct 07, 2022 | 22.21 | 22.30 | 21.53 | 21.71 | 1,264,266 | -0.75(-3.32%) |
Oct 06, 2022 | 22.83 | 22.91 | 22.18 | 22.46 | 1,825,455 | -0.46(-1.99%) |
Oct 05, 2022 | 23.87 | 23.88 | 22.42 | 22.91 | 1,660,570 | -1.48(-6.05%) |
Oct 04, 2022 | 24.03 | 24.79 | 23.86 | 24.39 | 2,026,153 | +0.69(+2.93%) |
Oct 03, 2022 | 24.12 | 24.14 | 23.39 | 23.70 | 1,535,780 | +0.02(+0.07%) |
Sep 30, 2022 | 23.69 | 23.98 | 23.63 | 23.68 | 1,436,562 | +0.26(+1.13%) |
Sep 29, 2022 | 24.17 | 24.17 | 23.22 | 23.41 | 1,622,692 | -1.02(-4.17%) |
Sep 28, 2022 | 23.56 | 24.62 | 23.35 | 24.43 | 2,292,786 | +1.13(+4.86%) |
Sep 27, 2022 | 23.78 | 23.87 | 22.93 | 23.30 | 1,783,461 | +0.11(+0.45%) |
Sep 26, 2022 | 23.99 | 23.99 | 23.04 | 23.20 | 1,270,746 | -0.97(-4.00%) |
Sep 23, 2022 | 24.59 | 24.73 | 23.92 | 24.16 | 1,372,988 | -0.77(-3.10%) |
Sep 22, 2022 | 25.21 | 25.21 | 24.73 | 24.93 | 1,012,355 | -0.35(-1.39%) |
Sep 21, 2022 | 26.30 | 26.38 | 25.29 | 25.29 | 1,105,995 | -0.76(-2.93%) |
Sep 20, 2022 | 26.32 | 26.32 | 25.81 | 26.05 | 832,002 | -0.56(-2.11%) |
Sep 19, 2022 | 26.28 | 26.62 | 26.23 | 26.61 | 898,702 | -0.04(-0.13%) |
Sep 16, 2022 | 25.91 | 26.66 | 25.68 | 26.65 | 3,208,772 | +0.61(+2.33%) |
Sep 15, 2022 | 26.72 | 26.91 | 26.00 | 26.04 | 1,478,425 | -0.61(-2.31%) |
Sep 14, 2022 | 26.68 | 26.80 | 26.36 | 26.66 | 926,445 | -0.17(-0.62%) |
Sep 13, 2022 | 27.26 | 27.49 | 26.73 | 26.82 | 967,335 | -1.17(-4.17%) |
Sep 12, 2022 | 27.79 | 28.07 | 27.71 | 27.99 | 838,661 | +0.47(+1.72%) |
Sep 09, 2022 | 27.41 | 27.69 | 27.30 | 27.52 | 744,730 | +0.31(+1.13%) |
Sep 08, 2022 | 26.72 | 27.52 | 26.67 | 27.21 | 1,050,544 | +0.21(+0.78%) |
Sep 07, 2022 | 26.31 | 27.00 | 26.19 | 27.00 | 800,759 | +0.66(+2.50%) |
Sep 06, 2022 | 26.46 | 26.55 | 26.01 | 26.34 | 998,500 | -0.09(-0.33%) |
Sep 02, 2022 | 26.79 | 26.85 | 26.33 | 26.43 | 1,070,461 | +0.01(+0.03%) |
Sep 01, 2022 | 26.46 | 26.68 | 26.03 | 26.42 | 850,779 | -0.29(-1.09%) |
Aug 31, 2022 | 27.20 | 27.34 | 26.70 | 26.71 | 787,276 | -0.33(-1.23%) |
Aug 30, 2022 | 27.59 | 27.59 | 27.01 | 27.04 | 1,151,676 | -0.47(-1.69%) |
Aug 29, 2022 | 27.52 | 27.62 | 27.12 | 27.51 | 830,558 | -0.18(-0.67%) |
Aug 26, 2022 | 28.21 | 28.32 | 27.69 | 27.69 | 1,152,135 | -0.52(-1.84%) |
Aug 25, 2022 | 28.13 | 28.53 | 28.04 | 28.21 | 807,909 | +0.18(+0.63%) |
Aug 24, 2022 | 28.37 | 28.38 | 27.96 | 28.03 | 998,408 | -0.33(-1.18%) |
Aug 23, 2022 | 28.34 | 28.63 | 28.25 | 28.37 | 790,949 | +0.02(+0.06%) |
Aug 22, 2022 | 29.13 | 29.43 | 28.27 | 28.35 | 816,098 | -1.11(-3.76%) |
Aug 19, 2022 | 29.60 | 29.66 | 28.94 | 29.46 | 1,373,892 | -0.17(-0.56%) |
Aug 18, 2022 | 30.01 | 30.25 | 29.40 | 29.62 | 1,592,864 | -0.26(-0.87%) |
Aug 17, 2022 | 30.22 | 30.22 | 29.74 | 29.88 | 596,561 | -0.59(-1.93%) |
Aug 16, 2022 | 30.29 | 30.70 | 30.14 | 30.47 | 642,003 | +0.13(+0.43%) |
Aug 15, 2022 | 30.60 | 30.60 | 30.26 | 30.34 | 794,533 | -0.35(-1.13%) |
Aug 12, 2022 | 30.85 | 30.91 | 30.34 | 30.69 | 1,045,739 | +0.10(+0.31%) |
Aug 11, 2022 | 30.12 | 30.70 | 30.01 | 30.59 | 1,312,147 | +0.75(+2.52%) |
Aug 10, 2022 | 29.43 | 29.86 | 29.42 | 29.84 | 843,823 | +0.80(+2.77%) |
Aug 09, 2022 | 29.12 | 29.12 | 28.75 | 29.04 | 722,050 | -0.07(-0.24%) |
Aug 08, 2022 | 28.96 | 29.38 | 28.84 | 29.11 | 809,265 | +0.39(+1.36%) |
Aug 05, 2022 | 28.61 | 28.76 | 28.41 | 28.72 | 778,432 | +0.03(+0.12%) |
Aug 04, 2022 | 29.32 | 29.34 | 28.52 | 28.68 | 1,037,915 | -0.64(-2.18%) |
Aug 03, 2022 | 29.86 | 29.94 | 29.30 | 29.32 | 966,175 | -0.29(-0.99%) |
Aug 02, 2022 | 30.43 | 30.63 | 29.59 | 29.62 | 1,121,534 | -0.94(-3.09%) |