Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.81 | 24.96 | 24.66 | 24.70 | 15,779 | -0.13(-0.52%) |
Oct 28, 2022 | 24.59 | 24.87 | 24.41 | 24.83 | 25,868 | +0.22(+0.89%) |
Oct 27, 2022 | 24.76 | 25.02 | 24.56 | 24.61 | 25,521 | -1.00(-3.90%) |
Oct 26, 2022 | 25.42 | 25.99 | 25.42 | 25.61 | 19,184 | -0.28(-1.09%) |
Oct 25, 2022 | 25.33 | 26.01 | 25.33 | 25.89 | 119,456 | +0.83(+3.33%) |
Oct 24, 2022 | 24.80 | 25.12 | 24.24 | 25.06 | 163,931 | -0.63(-2.44%) |
Oct 21, 2022 | 25.38 | 25.74 | 25.07 | 25.68 | 15,340 | -0.60(-2.27%) |
Oct 20, 2022 | 26.40 | 27.00 | 26.21 | 26.28 | 10,318 | -0.20(-0.75%) |
Oct 19, 2022 | 26.79 | 26.88 | 26.40 | 26.48 | 8,925 | -0.69(-2.52%) |
Oct 18, 2022 | 27.57 | 27.62 | 26.98 | 27.16 | 24,490 | +0.25(+0.92%) |
Oct 17, 2022 | 26.52 | 27.03 | 26.52 | 26.91 | 13,912 | +0.91(+3.52%) |
Oct 14, 2022 | 26.86 | 26.86 | 25.96 | 26.00 | 10,185 | -0.58(-2.17%) |
Oct 13, 2022 | 25.70 | 26.65 | 25.61 | 26.58 | 18,550 | -0.09(-0.34%) |
Oct 12, 2022 | 26.85 | 26.85 | 26.57 | 26.67 | 15,718 | -0.12(-0.45%) |
Oct 11, 2022 | 27.32 | 27.35 | 26.71 | 26.78 | 14,277 | -0.79(-2.88%) |
Oct 10, 2022 | 27.94 | 27.94 | 27.41 | 27.58 | 11,962 | -0.42(-1.49%) |
Oct 07, 2022 | 28.44 | 28.44 | 27.92 | 28.00 | 11,555 | -1.08(-3.72%) |
Oct 06, 2022 | 29.09 | 29.41 | 28.98 | 29.08 | 15,098 | +0.04(+0.14%) |
Oct 05, 2022 | 28.83 | 29.16 | 28.51 | 29.04 | 25,435 | -0.30(-1.02%) |
Oct 04, 2022 | 28.30 | 29.43 | 28.30 | 29.34 | 72,421 | +1.39(+4.96%) |
Oct 03, 2022 | 27.74 | 28.04 | 27.62 | 27.95 | 31,479 | +0.39(+1.42%) |
Sep 30, 2022 | 27.48 | 28.03 | 27.48 | 27.56 | 162,183 | -0.06(-0.22%) |
Sep 29, 2022 | 27.57 | 27.83 | 27.41 | 27.62 | 59,426 | -0.91(-3.20%) |
Sep 28, 2022 | 27.72 | 28.59 | 28.04 | 28.53 | 25,328 | +0.70(+2.50%) |
Sep 27, 2022 | 28.18 | 28.23 | 27.62 | 27.84 | 5,622 | -0.15(-0.53%) |
Sep 26, 2022 | 28.06 | 28.26 | 27.87 | 27.99 | 8,919 | -0.04(-0.14%) |
Sep 23, 2022 | 28.13 | 28.14 | 27.75 | 28.03 | 14,554 | -0.53(-1.84%) |
Sep 22, 2022 | 28.80 | 28.91 | 28.49 | 28.55 | 8,482 | -0.37(-1.27%) |
Sep 21, 2022 | 29.59 | 29.71 | 28.92 | 28.92 | 5,985 | -0.82(-2.77%) |
Sep 20, 2022 | 29.82 | 29.96 | 29.69 | 29.75 | 15,238 | -0.36(-1.19%) |
Sep 19, 2022 | 29.70 | 30.14 | 29.70 | 30.10 | 7,720 | +0.14(+0.46%) |
Sep 16, 2022 | 30.17 | 30.24 | 29.87 | 29.96 | 13,744 | -0.78(-2.55%) |
Sep 15, 2022 | 30.58 | 31.17 | 30.58 | 30.75 | 63,415 | -0.14(-0.45%) |
Sep 14, 2022 | 31.04 | 31.04 | 30.56 | 30.89 | 12,418 | -0.13(-0.42%) |
Sep 13, 2022 | 31.44 | 31.53 | 30.96 | 31.02 | 14,016 | -1.57(-4.82%) |
Sep 12, 2022 | 32.46 | 32.70 | 32.46 | 32.59 | 20,894 | +0.20(+0.61%) |
Sep 09, 2022 | 31.88 | 32.47 | 31.88 | 32.39 | 13,273 | +0.90(+2.87%) |
Sep 08, 2022 | 30.95 | 31.52 | 30.95 | 31.48 | 15,615 | -0.16(-0.50%) |
Sep 07, 2022 | 30.83 | 31.66 | 30.83 | 31.64 | 6,290 | +0.81(+2.64%) |
Sep 06, 2022 | 31.30 | 31.30 | 30.72 | 30.83 | 14,316 | -0.65(-2.05%) |
Sep 02, 2022 | 31.83 | 32.12 | 31.41 | 31.47 | 4,316 | -0.43(-1.34%) |
Sep 01, 2022 | 31.86 | 32.11 | 31.39 | 31.90 | 17,450 | -0.16(-0.50%) |
Aug 31, 2022 | 32.46 | 32.68 | 32.04 | 32.06 | 146,123 | +0.65(+2.06%) |
Aug 30, 2022 | 32.22 | 32.26 | 31.21 | 31.41 | 11,950 | -0.64(-1.98%) |
Aug 29, 2022 | 32.13 | 32.62 | 31.96 | 32.05 | 317,939 | -0.36(-1.10%) |
Aug 26, 2022 | 33.76 | 33.76 | 32.34 | 32.41 | 18,735 | -1.13(-3.38%) |
Aug 25, 2022 | 32.67 | 33.54 | 32.67 | 33.54 | 172,666 | +1.41(+4.39%) |
Aug 24, 2022 | 31.48 | 32.39 | 31.36 | 32.13 | 163,766 | +0.38(+1.19%) |
Aug 23, 2022 | 31.94 | 32.26 | 31.67 | 31.75 | 193,313 | -0.19(-0.59%) |
Aug 22, 2022 | 32.16 | 32.29 | 31.89 | 31.94 | 11,313 | -0.59(-1.80%) |
Aug 19, 2022 | 32.99 | 32.99 | 32.43 | 32.53 | 45,495 | -0.87(-2.62%) |
Aug 18, 2022 | 33.32 | 33.56 | 33.12 | 33.40 | 10,442 | -0.26(-0.77%) |
Aug 17, 2022 | 33.89 | 33.95 | 33.49 | 33.66 | 35,708 | -0.75(-2.17%) |
Aug 16, 2022 | 34.33 | 34.55 | 34.06 | 34.40 | 34,134 | -0.17(-0.49%) |
Aug 15, 2022 | 34.26 | 34.63 | 34.26 | 34.57 | 31,477 | +0.12(+0.35%) |
Aug 12, 2022 | 34.13 | 34.49 | 34.12 | 34.45 | 8,544 | +0.28(+0.81%) |
Aug 11, 2022 | 34.42 | 35.06 | 34.04 | 34.18 | 22,243 | +0.24(+0.70%) |
Aug 10, 2022 | 33.91 | 34.05 | 33.69 | 33.94 | 20,348 | +0.63(+1.88%) |
Aug 09, 2022 | 33.58 | 33.58 | 33.23 | 33.31 | 6,945 | -0.44(-1.30%) |
Aug 08, 2022 | 33.75 | 34.30 | 33.72 | 33.75 | 18,644 | +0.02(+0.06%) |
Aug 05, 2022 | 33.28 | 33.91 | 33.28 | 33.73 | 17,637 | -0.21(-0.61%) |
Aug 04, 2022 | 33.75 | 34.11 | 33.64 | 33.94 | 21,111 | +0.42(+1.24%) |
Aug 03, 2022 | 32.91 | 33.57 | 32.79 | 33.52 | 26,283 | +0.50(+1.50%) |
Aug 02, 2022 | 32.49 | 33.28 | 32.49 | 33.02 | 30,259 | +0.45(+1.37%) |