Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.38 | 29.56 | 29.10 | 29.38 | 248,086 | +0.06(+0.19%) |
Oct 28, 2022 | 28.82 | 29.36 | 28.51 | 29.32 | 305,160 | +0.54(+1.87%) |
Oct 27, 2022 | 28.06 | 29.17 | 27.61 | 28.78 | 490,103 | +1.27(+4.60%) |
Oct 26, 2022 | 26.73 | 28.49 | 26.32 | 27.52 | 1,059,438 | +1.09(+4.12%) |
Oct 25, 2022 | 25.74 | 26.51 | 25.55 | 26.43 | 470,788 | +0.72(+2.79%) |
Oct 24, 2022 | 25.80 | 25.98 | 25.37 | 25.71 | 195,866 | +0.22(+0.88%) |
Oct 21, 2022 | 25.42 | 25.74 | 25.03 | 25.49 | 275,240 | +0.30(+1.18%) |
Oct 20, 2022 | 26.48 | 26.48 | 24.98 | 25.19 | 279,098 | -1.34(-5.05%) |
Oct 19, 2022 | 26.63 | 26.95 | 26.02 | 26.53 | 261,200 | -0.33(-1.25%) |
Oct 18, 2022 | 27.23 | 27.69 | 26.65 | 26.87 | 375,798 | -0.16(-0.59%) |
Oct 17, 2022 | 26.49 | 27.91 | 26.30 | 27.02 | 381,367 | +0.98(+3.75%) |
Oct 14, 2022 | 26.62 | 27.02 | 26.03 | 26.05 | 684,432 | -0.50(-1.89%) |
Oct 13, 2022 | 24.74 | 26.68 | 24.65 | 26.55 | 318,935 | +1.44(+5.74%) |
Oct 12, 2022 | 25.06 | 25.45 | 24.32 | 25.11 | 307,744 | +0.01(+0.04%) |
Oct 11, 2022 | 24.87 | 25.22 | 24.67 | 25.10 | 413,449 | +0.23(+0.94%) |
Oct 10, 2022 | 25.28 | 25.37 | 24.79 | 24.87 | 206,244 | -0.20(-0.82%) |
Oct 07, 2022 | 25.31 | 25.48 | 25.00 | 25.07 | 308,413 | -0.50(-1.96%) |
Oct 06, 2022 | 25.78 | 26.09 | 25.56 | 25.57 | 235,675 | -0.40(-1.54%) |
Oct 05, 2022 | 25.86 | 26.23 | 25.70 | 25.97 | 286,372 | -0.41(-1.55%) |
Oct 04, 2022 | 25.62 | 26.47 | 25.62 | 26.38 | 267,026 | +1.13(+4.50%) |
Oct 03, 2022 | 25.15 | 25.55 | 24.70 | 25.25 | 280,972 | +0.51(+2.07%) |
Sep 30, 2022 | 24.91 | 25.24 | 24.67 | 24.74 | 355,922 | -0.16(-0.64%) |
Sep 29, 2022 | 25.42 | 25.51 | 24.65 | 24.89 | 350,602 | -0.80(-3.11%) |
Sep 28, 2022 | 25.32 | 26.02 | 25.19 | 25.69 | 356,807 | +0.34(+1.36%) |
Sep 27, 2022 | 25.63 | 25.80 | 24.96 | 25.35 | 271,385 | -0.17(-0.66%) |
Sep 26, 2022 | 25.73 | 26.22 | 25.50 | 25.52 | 252,958 | -0.35(-1.37%) |
Sep 23, 2022 | 26.62 | 26.96 | 25.53 | 25.87 | 341,346 | -0.97(-3.60%) |
Sep 22, 2022 | 27.54 | 27.54 | 26.61 | 26.84 | 373,712 | -0.57(-2.07%) |
Sep 21, 2022 | 28.09 | 28.26 | 27.32 | 27.41 | 277,937 | -0.59(-2.09%) |
Sep 20, 2022 | 28.02 | 28.26 | 27.67 | 27.99 | 218,864 | -0.19(-0.66%) |
Sep 19, 2022 | 27.37 | 28.36 | 27.22 | 28.18 | 243,191 | +0.54(+1.95%) |
Sep 16, 2022 | 27.53 | 27.70 | 27.06 | 27.64 | 579,503 | -0.07(-0.23%) |
Sep 15, 2022 | 27.54 | 28.30 | 27.43 | 27.70 | 308,015 | +0.24(+0.88%) |
Sep 14, 2022 | 26.99 | 27.51 | 26.61 | 27.46 | 427,534 | +0.49(+1.83%) |
Sep 13, 2022 | 27.58 | 27.81 | 26.86 | 26.97 | 441,242 | -1.16(-4.13%) |
Sep 12, 2022 | 27.73 | 28.17 | 27.45 | 28.13 | 371,960 | +0.60(+2.20%) |
Sep 09, 2022 | 26.51 | 27.53 | 26.35 | 27.53 | 499,794 | +1.35(+5.15%) |
Sep 08, 2022 | 26.02 | 26.58 | 25.83 | 26.18 | 768,654 | +0.04(+0.14%) |
Sep 07, 2022 | 26.50 | 26.59 | 24.98 | 26.14 | 1,394,123 | -0.84(-3.10%) |
Sep 06, 2022 | 27.92 | 28.03 | 26.75 | 26.98 | 234,275 | -0.83(-2.98%) |
Sep 02, 2022 | 27.98 | 28.71 | 27.67 | 27.81 | 239,935 | +0.19(+0.67%) |
Sep 01, 2022 | 27.98 | 28.09 | 27.50 | 27.62 | 305,520 | -0.39(-1.39%) |
Aug 31, 2022 | 28.33 | 28.45 | 28.01 | 28.01 | 311,215 | -0.27(-0.95%) |
Aug 30, 2022 | 28.53 | 28.61 | 28.11 | 28.28 | 300,715 | -0.08(-0.30%) |
Aug 29, 2022 | 29.00 | 29.29 | 28.31 | 28.36 | 310,593 | -0.97(-3.30%) |
Aug 26, 2022 | 30.36 | 30.36 | 29.27 | 29.33 | 273,637 | -0.89(-2.95%) |
Aug 25, 2022 | 29.49 | 30.25 | 29.36 | 30.22 | 196,390 | +0.75(+2.56%) |
Aug 24, 2022 | 29.29 | 29.51 | 29.17 | 29.47 | 111,668 | +0.06(+0.19%) |
Aug 23, 2022 | 29.76 | 29.94 | 29.42 | 29.42 | 142,208 | -0.21(-0.72%) |
Aug 22, 2022 | 30.12 | 30.23 | 29.54 | 29.63 | 239,387 | -0.97(-3.16%) |
Aug 19, 2022 | 31.12 | 31.12 | 30.35 | 30.60 | 183,421 | -0.66(-2.11%) |
Aug 18, 2022 | 31.00 | 31.36 | 31.00 | 31.26 | 134,794 | +0.16(+0.51%) |
Aug 17, 2022 | 31.15 | 31.25 | 30.85 | 31.10 | 183,642 | -0.35(-1.12%) |
Aug 16, 2022 | 31.33 | 31.57 | 31.03 | 31.45 | 241,509 | +0.20(+0.62%) |
Aug 15, 2022 | 30.53 | 31.29 | 30.50 | 31.26 | 266,714 | +0.41(+1.33%) |
Aug 12, 2022 | 30.66 | 30.97 | 29.80 | 30.85 | 199,299 | +0.38(+1.25%) |
Aug 11, 2022 | 30.07 | 30.58 | 30.07 | 30.47 | 207,920 | +0.52(+1.74%) |
Aug 10, 2022 | 29.85 | 30.12 | 29.67 | 29.95 | 420,691 | +0.53(+1.79%) |
Aug 09, 2022 | 28.81 | 29.45 | 28.76 | 29.42 | 308,572 | +0.47(+1.63%) |
Aug 08, 2022 | 29.38 | 29.55 | 28.85 | 28.95 | 229,281 | -0.40(-1.35%) |
Aug 05, 2022 | 29.09 | 29.59 | 29.09 | 29.34 | 248,700 | +0.17(+0.57%) |
Aug 04, 2022 | 29.40 | 29.40 | 29.04 | 29.18 | 255,296 | -0.33(-1.13%) |
Aug 03, 2022 | 29.24 | 29.69 | 28.93 | 29.51 | 202,599 | +0.37(+1.27%) |
Aug 02, 2022 | 29.32 | 29.46 | 28.95 | 29.14 | 225,698 | -0.09(-0.32%) |