Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.60 | 23.88 | 23.45 | 23.57 | 149,955 | -0.76(-3.12%) |
Oct 28, 2022 | 24.43 | 24.47 | 24.07 | 24.33 | 15,285 | -0.97(-3.84%) |
Oct 27, 2022 | 25.79 | 25.79 | 25.24 | 25.31 | 84,917 | -0.89(-3.38%) |
Oct 26, 2022 | 25.32 | 26.46 | 25.32 | 26.19 | 57,959 | +0.74(+2.91%) |
Oct 25, 2022 | 24.81 | 25.53 | 24.81 | 25.45 | 35,202 | +0.78(+3.15%) |
Oct 24, 2022 | 25.13 | 25.13 | 23.86 | 24.67 | 47,599 | -1.78(-6.73%) |
Oct 21, 2022 | 26.10 | 26.58 | 25.91 | 26.45 | 11,570 | +0.57(+2.22%) |
Oct 20, 2022 | 25.61 | 26.41 | 25.61 | 25.88 | 44,209 | +0.02(+0.09%) |
Oct 19, 2022 | 26.35 | 26.43 | 25.30 | 25.86 | 14,364 | -1.08(-3.99%) |
Oct 18, 2022 | 27.01 | 27.37 | 26.78 | 26.93 | 106,266 | +0.28(+1.06%) |
Oct 17, 2022 | 26.73 | 26.98 | 26.65 | 26.65 | 5,096 | +0.56(+2.16%) |
Oct 14, 2022 | 26.72 | 26.77 | 26.08 | 26.08 | 6,368 | -0.34(-1.29%) |
Oct 13, 2022 | 25.55 | 26.57 | 25.55 | 26.42 | 41,763 | +0.19(+0.74%) |
Oct 12, 2022 | 26.08 | 26.83 | 26.05 | 26.23 | 9,341 | +0.31(+1.20%) |
Oct 11, 2022 | 25.73 | 26.05 | 25.69 | 25.92 | 28,803 | +0.38(+1.49%) |
Oct 10, 2022 | 25.69 | 25.81 | 25.39 | 25.54 | 111,403 | -0.94(-3.56%) |
Oct 07, 2022 | 27.01 | 27.01 | 26.48 | 26.48 | 20,380 | -1.11(-4.03%) |
Oct 06, 2022 | 28.07 | 28.07 | 27.52 | 27.60 | 1,868 | -0.66(-2.33%) |
Oct 05, 2022 | 28.71 | 28.71 | 28.09 | 28.25 | 17,221 | -0.18(-0.62%) |
Oct 04, 2022 | 27.92 | 28.71 | 27.92 | 28.43 | 8,252 | +1.00(+3.65%) |
Oct 03, 2022 | 27.69 | 27.69 | 27.04 | 27.43 | 32,940 | -0.15(-0.53%) |
Sep 30, 2022 | 27.49 | 27.77 | 27.43 | 27.57 | 9,705 | -0.28(-1.01%) |
Sep 29, 2022 | 28.16 | 28.20 | 27.54 | 27.86 | 6,036 | -1.04(-3.60%) |
Sep 28, 2022 | 28.21 | 28.90 | 27.87 | 28.90 | 33,423 | -0.11(-0.37%) |
Sep 27, 2022 | 29.38 | 29.51 | 28.94 | 29.00 | 18,909 | -0.38(-1.29%) |
Sep 26, 2022 | 28.98 | 29.67 | 28.96 | 29.38 | 15,247 | +0.44(+1.51%) |
Sep 23, 2022 | 29.19 | 29.20 | 28.94 | 28.94 | 14,325 | -0.50(-1.69%) |
Sep 22, 2022 | 29.45 | 30.06 | 29.44 | 29.44 | 24,874 | -0.15(-0.50%) |
Sep 21, 2022 | 29.79 | 30.13 | 29.47 | 29.59 | 6,528 | -1.10(-3.59%) |
Sep 20, 2022 | 30.48 | 31.08 | 30.48 | 30.69 | 7,070 | -0.14(-0.46%) |
Sep 19, 2022 | 29.94 | 30.87 | 29.94 | 30.83 | 17,615 | +0.45(+1.48%) |
Sep 16, 2022 | 30.89 | 30.89 | 30.38 | 30.38 | 5,064 | -0.75(-2.41%) |
Sep 15, 2022 | 31.48 | 31.48 | 31.13 | 31.13 | 20,518 | -1.32(-4.08%) |
Sep 14, 2022 | 32.05 | 32.46 | 31.85 | 32.46 | 18,373 | -0.15(-0.45%) |
Sep 13, 2022 | 32.40 | 32.95 | 32.08 | 32.60 | 55,231 | -0.42(-1.27%) |
Sep 12, 2022 | 32.31 | 33.17 | 32.31 | 33.02 | 47,456 | +0.83(+2.57%) |
Sep 09, 2022 | 32.08 | 32.50 | 32.08 | 32.19 | 7,517 | +0.48(+1.50%) |
Sep 08, 2022 | 31.58 | 31.75 | 31.55 | 31.72 | 25,714 | -0.35(-1.09%) |
Sep 07, 2022 | 31.51 | 32.40 | 31.51 | 32.07 | 7,693 | +0.64(+2.04%) |
Sep 06, 2022 | 31.24 | 31.62 | 31.13 | 31.43 | 88,301 | -0.04(-0.12%) |
Sep 02, 2022 | 31.86 | 31.94 | 31.14 | 31.46 | 47,575 | -0.90(-2.77%) |
Sep 01, 2022 | 32.47 | 32.61 | 31.91 | 32.36 | 101,898 | -0.93(-2.81%) |
Aug 31, 2022 | 33.69 | 33.69 | 32.83 | 33.29 | 19,983 | -0.43(-1.27%) |
Aug 30, 2022 | 34.16 | 34.24 | 33.29 | 33.72 | 60,396 | -0.59(-1.73%) |
Aug 29, 2022 | 34.58 | 34.74 | 34.03 | 34.32 | 10,039 | -0.13(-0.37%) |
Aug 26, 2022 | 35.40 | 35.47 | 34.31 | 34.44 | 13,386 | -0.17(-0.48%) |
Aug 25, 2022 | 34.81 | 34.87 | 34.24 | 34.61 | 19,784 | +0.50(+1.45%) |
Aug 24, 2022 | 34.44 | 34.48 | 33.36 | 34.11 | 61,879 | -0.79(-2.26%) |
Aug 23, 2022 | 35.38 | 35.38 | 34.54 | 34.90 | 36,626 | -0.47(-1.32%) |
Aug 22, 2022 | 35.05 | 35.55 | 35.05 | 35.37 | 19,167 | -0.18(-0.52%) |
Aug 19, 2022 | 36.08 | 36.09 | 35.03 | 35.55 | 22,053 | -0.96(-2.64%) |
Aug 18, 2022 | 36.43 | 36.55 | 36.25 | 36.51 | 10,946 | +0.12(+0.32%) |
Aug 17, 2022 | 37.03 | 37.03 | 36.30 | 36.40 | 19,159 | -0.19(-0.53%) |
Aug 16, 2022 | 36.94 | 37.03 | 36.23 | 36.59 | 39,406 | -0.23(-0.63%) |
Aug 15, 2022 | 36.06 | 36.87 | 35.71 | 36.83 | 20,138 | +0.37(+1.02%) |
Aug 12, 2022 | 35.87 | 36.76 | 35.82 | 36.45 | 7,473 | -0.13(-0.35%) |
Aug 11, 2022 | 36.26 | 37.30 | 36.26 | 36.58 | 8,943 | +0.33(+0.91%) |
Aug 10, 2022 | 36.36 | 36.36 | 35.64 | 36.25 | 6,926 | +0.38(+1.06%) |
Aug 09, 2022 | 36.38 | 36.38 | 35.63 | 35.87 | 8,249 | -0.49(-1.34%) |
Aug 08, 2022 | 36.54 | 36.56 | 36.27 | 36.36 | 9,514 | -0.03(-0.08%) |
Aug 05, 2022 | 36.35 | 36.51 | 36.06 | 36.39 | 6,421 | +0.04(+0.11%) |
Aug 04, 2022 | 36.69 | 36.71 | 36.35 | 36.35 | 16,272 | +0.33(+0.92%) |
Aug 03, 2022 | 36.52 | 36.52 | 35.30 | 36.02 | 18,370 | -0.75(-2.04%) |
Aug 02, 2022 | 36.48 | 37.07 | 36.08 | 36.77 | 31,266 | -0.12(-0.32%) |