Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.63 | 20.96 | 20.54 | 20.76 | 475,611 | +0.03(+0.14%) |
Oct 28, 2022 | 20.77 | 21.18 | 20.32 | 20.73 | 564,825 | -0.06(-0.29%) |
Oct 27, 2022 | 20.77 | 21.18 | 20.44 | 20.79 | 549,095 | +0.19(+0.92%) |
Oct 26, 2022 | 21.40 | 21.79 | 20.56 | 20.60 | 929,599 | -0.74(-3.47%) |
Oct 25, 2022 | 21.00 | 21.70 | 20.71 | 21.34 | 757,738 | +0.27(+1.28%) |
Oct 24, 2022 | 20.98 | 21.27 | 20.57 | 21.07 | 380,892 | +0.02(+0.10%) |
Oct 21, 2022 | 20.62 | 21.20 | 20.37 | 21.05 | 473,160 | +0.62(+3.03%) |
Oct 20, 2022 | 19.71 | 20.78 | 19.68 | 20.43 | 446,617 | +0.54(+2.71%) |
Oct 19, 2022 | 19.97 | 20.17 | 19.70 | 19.89 | 391,014 | -0.37(-1.83%) |
Oct 18, 2022 | 20.69 | 21.18 | 19.97 | 20.26 | 531,472 | +0.22(+1.10%) |
Oct 17, 2022 | 20.07 | 20.51 | 19.79 | 20.04 | 651,317 | +0.56(+2.87%) |
Oct 14, 2022 | 20.42 | 20.56 | 19.20 | 19.48 | 557,257 | -0.76(-3.75%) |
Oct 13, 2022 | 19.06 | 20.57 | 18.73 | 20.24 | 842,175 | +0.49(+2.48%) |
Oct 12, 2022 | 19.74 | 20.27 | 19.00 | 19.75 | 936,862 | -0.12(-0.60%) |
Oct 11, 2022 | 19.72 | 20.68 | 19.67 | 19.87 | 1,036,605 | -0.08(-0.40%) |
Oct 10, 2022 | 19.55 | 20.21 | 19.43 | 19.95 | 688,912 | +0.49(+2.52%) |
Oct 07, 2022 | 19.46 | 19.89 | 19.17 | 19.46 | 972,290 | -0.18(-0.92%) |
Oct 06, 2022 | 19.38 | 19.84 | 19.23 | 19.64 | 495,947 | -0.18(-0.91%) |
Oct 05, 2022 | 19.05 | 19.84 | 19.05 | 19.82 | 591,169 | +0.23(+1.17%) |
Oct 04, 2022 | 18.98 | 19.66 | 18.95 | 19.59 | 672,050 | +0.99(+5.32%) |
Oct 03, 2022 | 17.38 | 18.91 | 17.38 | 18.60 | 1,123,852 | +1.56(+9.15%) |
Sep 30, 2022 | 17.20 | 17.48 | 16.89 | 17.04 | 746,921 | -0.24(-1.39%) |
Sep 29, 2022 | 17.52 | 17.52 | 16.33 | 17.28 | 1,124,147 | -0.14(-0.80%) |
Sep 28, 2022 | 17.46 | 17.63 | 17.18 | 17.42 | 665,036 | -0.05(-0.29%) |
Sep 27, 2022 | 17.27 | 17.80 | 17.02 | 17.47 | 984,624 | +0.47(+2.76%) |
Sep 26, 2022 | 17.96 | 18.40 | 16.94 | 17.00 | 735,720 | -1.09(-6.03%) |
Sep 23, 2022 | 18.06 | 18.30 | 17.56 | 18.09 | 857,748 | -0.47(-2.53%) |
Sep 22, 2022 | 19.30 | 19.44 | 18.32 | 18.56 | 760,837 | -0.63(-3.28%) |
Sep 21, 2022 | 20.02 | 20.11 | 19.13 | 19.19 | 742,898 | -0.67(-3.37%) |
Sep 20, 2022 | 20.45 | 20.78 | 19.61 | 19.86 | 770,370 | -1.27(-6.01%) |
Sep 19, 2022 | 19.79 | 21.39 | 19.79 | 21.13 | 1,463,315 | +0.91(+4.50%) |
Sep 16, 2022 | 20.82 | 20.83 | 19.80 | 20.22 | 3,424,987 | -1.02(-4.80%) |
Sep 15, 2022 | 23.24 | 23.94 | 20.97 | 21.24 | 3,925,901 | -4.24(-16.64%) |
Sep 14, 2022 | 26.05 | 26.10 | 24.83 | 25.48 | 942,121 | -0.82(-3.12%) |
Sep 13, 2022 | 26.55 | 27.43 | 26.03 | 26.30 | 539,861 | -1.26(-4.57%) |
Sep 12, 2022 | 26.90 | 28.22 | 26.90 | 27.56 | 879,450 | +0.92(+3.45%) |
Sep 09, 2022 | 26.42 | 26.87 | 26.23 | 26.64 | 545,711 | +0.62(+2.38%) |
Sep 08, 2022 | 25.07 | 26.47 | 24.81 | 26.02 | 848,771 | +0.74(+2.93%) |
Sep 07, 2022 | 24.87 | 25.35 | 24.57 | 25.28 | 736,862 | +0.09(+0.36%) |
Sep 06, 2022 | 25.33 | 25.38 | 24.69 | 25.19 | 684,268 | +0.07(+0.28%) |
Sep 02, 2022 | 25.42 | 26.09 | 24.91 | 25.12 | 663,444 | +0.08(+0.32%) |
Sep 01, 2022 | 24.78 | 25.11 | 24.16 | 25.04 | 870,877 | -0.17(-0.67%) |
Aug 31, 2022 | 25.33 | 25.78 | 24.80 | 25.21 | 780,098 | -0.20(-0.79%) |
Aug 30, 2022 | 25.76 | 26.23 | 24.85 | 25.41 | 645,905 | -0.35(-1.36%) |
Aug 29, 2022 | 26.11 | 26.49 | 25.74 | 25.76 | 443,082 | -0.64(-2.42%) |
Aug 26, 2022 | 27.60 | 27.82 | 26.21 | 26.40 | 500,248 | -1.00(-3.65%) |
Aug 25, 2022 | 27.16 | 27.78 | 26.85 | 27.40 | 542,683 | +0.43(+1.59%) |
Aug 24, 2022 | 26.29 | 26.99 | 26.13 | 26.97 | 492,673 | +0.42(+1.58%) |
Aug 23, 2022 | 26.32 | 27.01 | 26.32 | 26.55 | 615,964 | +0.41(+1.57%) |
Aug 22, 2022 | 26.80 | 26.89 | 26.02 | 26.14 | 573,873 | -1.08(-3.97%) |
Aug 19, 2022 | 28.48 | 28.48 | 27.09 | 27.22 | 432,720 | -1.44(-5.02%) |
Aug 18, 2022 | 27.40 | 28.83 | 27.25 | 28.66 | 769,533 | +1.32(+4.83%) |
Aug 17, 2022 | 27.29 | 27.51 | 26.90 | 27.34 | 498,048 | -0.48(-1.73%) |
Aug 16, 2022 | 28.40 | 28.45 | 27.81 | 27.82 | 494,219 | -0.51(-1.80%) |
Aug 15, 2022 | 27.41 | 28.35 | 27.20 | 28.33 | 641,819 | +0.35(+1.25%) |
Aug 12, 2022 | 27.37 | 28.34 | 27.15 | 27.98 | 1,105,813 | +0.78(+2.87%) |
Aug 11, 2022 | 28.46 | 28.81 | 27.17 | 27.20 | 721,742 | -1.02(-3.61%) |
Aug 10, 2022 | 28.00 | 28.68 | 27.84 | 28.22 | 1,020,027 | +0.87(+3.18%) |
Aug 09, 2022 | 28.23 | 28.36 | 26.92 | 27.35 | 887,946 | -0.92(-3.25%) |
Aug 08, 2022 | 28.28 | 29.32 | 27.83 | 28.27 | 1,401,643 | -0.27(-0.95%) |
Aug 05, 2022 | 27.16 | 28.82 | 26.65 | 28.54 | 1,047,807 | +0.89(+3.22%) |
Aug 04, 2022 | 29.49 | 29.49 | 27.65 | 27.65 | 1,309,098 | -1.57(-5.37%) |
Aug 03, 2022 | 28.47 | 30.21 | 28.13 | 29.22 | 1,566,125 | +1.16(+4.13%) |
Aug 02, 2022 | 29.93 | 30.00 | 26.87 | 28.06 | 1,664,447 | -2.36(-7.76%) |