Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.33 | 32.24 | 30.93 | 31.24 | 874,624 | -0.58(-1.81%) |
Oct 28, 2022 | 32.06 | 32.70 | 30.81 | 31.82 | 869,913 | -0.16(-0.50%) |
Oct 27, 2022 | 32.58 | 33.76 | 31.89 | 31.98 | 973,125 | -0.24(-0.74%) |
Oct 26, 2022 | 32.40 | 32.75 | 31.75 | 32.22 | 651,590 | +0.05(+0.15%) |
Oct 25, 2022 | 31.99 | 32.32 | 30.64 | 32.17 | 799,055 | +0.09(+0.27%) |
Oct 24, 2022 | 32.63 | 32.99 | 31.57 | 32.08 | 757,538 | -0.66(-2.00%) |
Oct 21, 2022 | 31.21 | 33.04 | 30.61 | 32.74 | 1,048,175 | +1.85(+5.98%) |
Oct 20, 2022 | 31.03 | 31.86 | 30.45 | 30.89 | 950,021 | +0.44(+1.44%) |
Oct 19, 2022 | 28.87 | 30.76 | 28.87 | 30.45 | 1,058,314 | +1.78(+6.19%) |
Oct 18, 2022 | 28.57 | 29.50 | 27.95 | 28.67 | 875,834 | +0.40(+1.41%) |
Oct 17, 2022 | 27.70 | 28.74 | 27.62 | 28.27 | 819,383 | +1.39(+5.18%) |
Oct 14, 2022 | 27.78 | 28.16 | 26.83 | 26.88 | 775,369 | -1.11(-3.97%) |
Oct 13, 2022 | 26.95 | 28.59 | 26.60 | 27.99 | 980,184 | +1.01(+3.73%) |
Oct 12, 2022 | 25.59 | 27.16 | 24.82 | 26.99 | 1,014,860 | +1.34(+5.24%) |
Oct 11, 2022 | 25.79 | 26.14 | 25.10 | 25.64 | 933,472 | -0.78(-2.94%) |
Oct 10, 2022 | 27.19 | 27.29 | 25.95 | 26.42 | 625,598 | -0.72(-2.65%) |
Oct 07, 2022 | 27.43 | 28.03 | 26.83 | 27.14 | 1,107,263 | -0.04(-0.15%) |
Oct 06, 2022 | 26.29 | 27.19 | 25.92 | 27.18 | 617,700 | +0.67(+2.53%) |
Oct 05, 2022 | 26.17 | 26.91 | 25.43 | 26.51 | 966,377 | +0.10(+0.39%) |
Oct 04, 2022 | 24.79 | 26.43 | 24.60 | 26.40 | 967,840 | +2.27(+9.41%) |
Oct 03, 2022 | 24.28 | 24.46 | 23.44 | 24.13 | 1,251,521 | +0.95(+4.11%) |
Sep 30, 2022 | 22.84 | 23.89 | 22.62 | 23.18 | 892,413 | +0.16(+0.70%) |
Sep 29, 2022 | 23.70 | 23.74 | 22.58 | 23.02 | 827,192 | -0.93(-3.87%) |
Sep 28, 2022 | 22.72 | 24.08 | 22.26 | 23.95 | 1,245,773 | +1.56(+6.97%) |
Sep 27, 2022 | 21.00 | 22.59 | 20.79 | 22.39 | 1,432,272 | +1.94(+9.51%) |
Sep 26, 2022 | 21.04 | 21.84 | 20.38 | 20.44 | 1,384,247 | -0.74(-3.47%) |
Sep 23, 2022 | 22.03 | 22.38 | 20.81 | 21.18 | 1,535,268 | -2.11(-9.07%) |
Sep 22, 2022 | 23.25 | 24.35 | 23.19 | 23.29 | 1,310,869 | +0.48(+2.10%) |
Sep 21, 2022 | 23.68 | 23.79 | 22.68 | 22.81 | 712,410 | -0.18(-0.77%) |
Sep 20, 2022 | 22.34 | 23.33 | 22.24 | 22.99 | 989,858 | +0.21(+0.91%) |
Sep 19, 2022 | 21.85 | 23.11 | 21.76 | 22.78 | 971,084 | -0.02(-0.07%) |
Sep 16, 2022 | 23.40 | 23.50 | 22.42 | 22.80 | 3,418,510 | -0.90(-3.81%) |
Sep 15, 2022 | 25.39 | 25.83 | 23.27 | 23.70 | 1,941,091 | -2.49(-9.50%) |
Sep 14, 2022 | 26.11 | 27.33 | 25.82 | 26.19 | 797,160 | +0.25(+0.96%) |
Sep 13, 2022 | 25.99 | 27.05 | 25.82 | 25.94 | 742,066 | -0.59(-2.23%) |
Sep 12, 2022 | 27.55 | 27.72 | 26.27 | 26.53 | 754,028 | -0.48(-1.78%) |
Sep 09, 2022 | 26.85 | 27.17 | 26.62 | 27.01 | 655,278 | +0.89(+3.40%) |
Sep 08, 2022 | 26.69 | 26.87 | 25.89 | 26.12 | 451,060 | -0.36(-1.36%) |
Sep 07, 2022 | 26.19 | 26.75 | 25.51 | 26.48 | 595,432 | -0.34(-1.28%) |
Sep 06, 2022 | 26.98 | 27.88 | 26.25 | 26.83 | 931,019 | +0.40(+1.51%) |
Sep 02, 2022 | 25.80 | 26.65 | 25.47 | 26.43 | 707,360 | +1.62(+6.55%) |
Sep 01, 2022 | 25.83 | 25.89 | 24.61 | 24.80 | 969,477 | -1.32(-5.05%) |
Aug 31, 2022 | 25.68 | 27.15 | 25.52 | 26.12 | 1,083,371 | -0.48(-1.80%) |
Aug 30, 2022 | 27.75 | 27.75 | 26.31 | 26.60 | 1,653,056 | -1.82(-6.39%) |
Aug 29, 2022 | 28.48 | 29.35 | 28.19 | 28.42 | 599,738 | -0.31(-1.09%) |
Aug 26, 2022 | 29.39 | 30.10 | 28.56 | 28.73 | 920,807 | -0.66(-2.23%) |
Aug 25, 2022 | 28.39 | 29.41 | 28.31 | 29.39 | 919,015 | +1.32(+4.70%) |
Aug 24, 2022 | 27.79 | 28.18 | 27.27 | 28.07 | 947,551 | +0.64(+2.33%) |
Aug 23, 2022 | 27.46 | 28.38 | 26.96 | 27.43 | 1,042,591 | +0.62(+2.30%) |
Aug 22, 2022 | 26.07 | 26.83 | 25.00 | 26.81 | 985,050 | +0.73(+2.79%) |
Aug 19, 2022 | 25.88 | 26.51 | 25.69 | 26.08 | 761,052 | +0.02(+0.09%) |
Aug 18, 2022 | 25.59 | 26.52 | 25.48 | 26.06 | 1,048,717 | +0.89(+3.53%) |
Aug 17, 2022 | 24.27 | 25.61 | 24.09 | 25.17 | 663,743 | +0.57(+2.31%) |
Aug 16, 2022 | 24.75 | 25.22 | 24.48 | 24.60 | 666,752 | +0.14(+0.56%) |
Aug 15, 2022 | 24.59 | 24.69 | 23.47 | 24.47 | 783,148 | -1.18(-4.59%) |
Aug 12, 2022 | 25.27 | 25.73 | 24.89 | 25.64 | 585,908 | +0.28(+1.10%) |
Aug 11, 2022 | 24.71 | 25.67 | 23.98 | 25.36 | 1,266,309 | +0.90(+3.66%) |
Aug 10, 2022 | 24.15 | 24.72 | 23.61 | 24.47 | 1,270,680 | +0.34(+1.42%) |
Aug 09, 2022 | 23.48 | 24.46 | 23.48 | 24.12 | 1,082,500 | +0.99(+4.28%) |
Aug 08, 2022 | 23.16 | 23.51 | 22.59 | 23.13 | 1,089,053 | +0.17(+0.76%) |
Aug 05, 2022 | 22.57 | 23.71 | 22.38 | 22.96 | 955,721 | +0.15(+0.67%) |
Aug 04, 2022 | 24.79 | 25.17 | 22.71 | 22.81 | 2,514,785 | -1.97(-7.97%) |
Aug 03, 2022 | 25.44 | 25.75 | 24.40 | 24.78 | 1,125,589 | -0.45(-1.79%) |
Aug 02, 2022 | 25.13 | 26.00 | 24.44 | 25.23 | 1,891,902 | +1.19(+4.97%) |