Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.27 | 28.96 | 28.02 | 28.46 | 82,433 | -0.24(-0.85%) |
Oct 28, 2022 | 27.11 | 28.73 | 26.99 | 28.71 | 59,236 | +1.84(+6.85%) |
Oct 27, 2022 | 26.73 | 27.75 | 26.73 | 26.87 | 45,149 | +0.90(+3.47%) |
Oct 26, 2022 | 26.08 | 27.03 | 25.77 | 25.97 | 41,038 | +0.33(+1.30%) |
Oct 25, 2022 | 24.63 | 25.71 | 24.55 | 25.63 | 26,496 | +0.98(+3.97%) |
Oct 24, 2022 | 24.24 | 24.93 | 24.17 | 24.66 | 30,241 | +0.96(+4.05%) |
Oct 21, 2022 | 21.99 | 23.82 | 21.82 | 23.70 | 17,473 | +1.71(+7.79%) |
Oct 20, 2022 | 23.29 | 23.48 | 21.88 | 21.98 | 32,089 | -1.32(-5.67%) |
Oct 19, 2022 | 23.39 | 23.90 | 22.80 | 23.31 | 34,119 | -0.50(-2.10%) |
Oct 18, 2022 | 23.50 | 23.96 | 22.93 | 23.80 | 39,063 | +1.59(+7.13%) |
Oct 17, 2022 | 21.87 | 22.40 | 21.87 | 22.22 | 17,242 | +1.30(+6.22%) |
Oct 14, 2022 | 22.84 | 22.84 | 20.79 | 20.92 | 23,525 | -1.49(-6.63%) |
Oct 13, 2022 | 19.76 | 22.49 | 19.54 | 22.40 | 25,775 | +1.42(+6.76%) |
Oct 12, 2022 | 21.48 | 21.69 | 20.99 | 20.99 | 7,644 | -0.47(-2.19%) |
Oct 11, 2022 | 21.18 | 22.21 | 21.07 | 21.46 | 11,713 | -0.02(-0.09%) |
Oct 10, 2022 | 21.51 | 22.09 | 20.99 | 21.48 | 22,645 | +0.19(+0.87%) |
Oct 07, 2022 | 21.98 | 21.98 | 20.90 | 21.29 | 17,701 | -1.29(-5.72%) |
Oct 06, 2022 | 23.43 | 23.45 | 22.48 | 22.58 | 17,368 | -0.87(-3.71%) |
Oct 05, 2022 | 23.02 | 23.97 | 22.80 | 23.45 | 10,985 | -0.32(-1.36%) |
Oct 04, 2022 | 22.56 | 23.82 | 22.56 | 23.77 | 54,881 | +2.22(+10.30%) |
Oct 03, 2022 | 20.47 | 21.97 | 20.35 | 21.55 | 15,262 | +1.79(+9.06%) |
Sep 30, 2022 | 20.48 | 20.90 | 19.73 | 19.76 | 13,462 | -0.78(-3.81%) |
Sep 29, 2022 | 21.17 | 21.17 | 20.06 | 20.55 | 17,310 | -1.20(-5.53%) |
Sep 28, 2022 | 20.47 | 22.04 | 20.45 | 21.75 | 80,784 | +1.35(+6.62%) |
Sep 27, 2022 | 21.22 | 21.34 | 19.92 | 20.40 | 15,833 | -0.17(-0.81%) |
Sep 26, 2022 | 21.17 | 21.42 | 20.48 | 20.57 | 8,508 | -0.71(-3.36%) |
Sep 23, 2022 | 21.98 | 21.98 | 20.57 | 21.28 | 20,267 | -1.25(-5.56%) |
Sep 22, 2022 | 23.49 | 23.51 | 22.53 | 22.53 | 17,081 | -1.22(-5.14%) |
Sep 21, 2022 | 25.53 | 25.71 | 23.75 | 23.75 | 16,104 | -0.86(-3.50%) |
Sep 20, 2022 | 24.80 | 24.91 | 24.09 | 24.62 | 13,292 | -0.96(-3.75%) |
Sep 19, 2022 | 24.05 | 25.64 | 24.05 | 25.58 | 19,881 | +0.96(+3.88%) |
Sep 16, 2022 | 24.77 | 24.80 | 24.00 | 24.62 | 22,110 | -1.66(-6.33%) |
Sep 15, 2022 | 26.80 | 27.34 | 26.18 | 26.28 | 7,870 | -0.76(-2.80%) |
Sep 14, 2022 | 27.30 | 27.30 | 26.85 | 27.04 | 5,298 | -0.24(-0.89%) |
Sep 13, 2022 | 29.02 | 29.42 | 27.22 | 27.28 | 11,398 | -3.43(-11.18%) |
Sep 12, 2022 | 30.75 | 31.21 | 30.43 | 30.72 | 9,778 | +0.46(+1.51%) |
Sep 09, 2022 | 29.56 | 30.37 | 29.56 | 30.26 | 11,611 | +1.13(+3.88%) |
Sep 08, 2022 | 28.39 | 29.13 | 28.09 | 29.13 | 16,317 | +0.28(+0.98%) |
Sep 07, 2022 | 27.58 | 29.05 | 27.50 | 28.84 | 12,546 | +1.33(+4.82%) |
Sep 06, 2022 | 27.47 | 27.93 | 26.89 | 27.52 | 6,923 | +0.08(+0.28%) |
Sep 02, 2022 | 29.05 | 29.13 | 27.11 | 27.44 | 12,657 | -0.79(-2.80%) |
Sep 01, 2022 | 27.65 | 28.25 | 27.29 | 28.23 | 21,004 | +0.08(+0.28%) |
Aug 31, 2022 | 29.21 | 29.24 | 28.15 | 28.15 | 4,587 | -0.74(-2.57%) |
Aug 30, 2022 | 30.35 | 30.35 | 28.75 | 28.89 | 34,217 | -1.33(-4.39%) |
Aug 29, 2022 | 29.83 | 30.82 | 29.73 | 30.22 | 18,137 | -0.46(-1.49%) |
Aug 26, 2022 | 34.24 | 34.24 | 30.63 | 30.68 | 12,840 | -3.50(-10.25%) |
Aug 25, 2022 | 33.03 | 34.18 | 33.03 | 34.18 | 13,420 | +1.43(+4.38%) |
Aug 24, 2022 | 32.48 | 32.91 | 32.39 | 32.75 | 4,819 | +0.44(+1.36%) |
Aug 23, 2022 | 32.15 | 32.79 | 32.13 | 32.31 | 6,999 | +0.09(+0.27%) |
Aug 22, 2022 | 33.07 | 33.07 | 32.14 | 32.22 | 16,598 | -1.95(-5.71%) |
Aug 19, 2022 | 34.82 | 34.82 | 33.89 | 34.17 | 6,779 | -1.39(-3.90%) |
Aug 18, 2022 | 35.16 | 35.56 | 35.08 | 35.55 | 9,528 | +0.35(+1.00%) |
Aug 17, 2022 | 35.06 | 35.34 | 34.55 | 35.20 | 16,406 | -0.83(-2.31%) |
Aug 16, 2022 | 35.12 | 36.39 | 35.12 | 36.04 | 18,611 | +0.52(+1.47%) |
Aug 15, 2022 | 34.56 | 35.62 | 34.43 | 35.52 | 11,900 | +0.22(+0.64%) |
Aug 12, 2022 | 34.22 | 35.29 | 34.01 | 35.29 | 10,016 | +1.52(+4.51%) |
Aug 11, 2022 | 33.96 | 34.61 | 33.65 | 33.77 | 14,248 | +0.53(+1.58%) |
Aug 10, 2022 | 32.60 | 33.49 | 32.48 | 33.24 | 20,669 | +1.99(+6.37%) |
Aug 09, 2022 | 31.64 | 31.64 | 31.00 | 31.25 | 10,483 | -0.33(-1.05%) |
Aug 08, 2022 | 32.20 | 32.49 | 31.34 | 31.58 | 13,263 | -0.10(-0.31%) |
Aug 05, 2022 | 30.68 | 31.68 | 30.68 | 31.68 | 14,337 | +0.20(+0.65%) |
Aug 04, 2022 | 31.10 | 31.68 | 31.10 | 31.48 | 20,871 | +0.28(+0.91%) |
Aug 03, 2022 | 30.37 | 31.38 | 30.16 | 31.19 | 22,391 | +0.92(+3.03%) |
Aug 02, 2022 | 30.88 | 31.36 | 30.16 | 30.28 | 9,323 | -1.02(-3.27%) |