Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.92 | 29.47 | 28.21 | 28.35 | 294,139 | -0.88(-3.01%) |
Oct 28, 2022 | 28.12 | 29.25 | 27.40 | 29.23 | 244,637 | +1.50(+5.41%) |
Oct 27, 2022 | 28.09 | 28.94 | 27.70 | 27.73 | 222,409 | +0.16(+0.58%) |
Oct 26, 2022 | 27.74 | 29.25 | 27.50 | 27.57 | 332,564 | +0.21(+0.77%) |
Oct 25, 2022 | 27.89 | 28.20 | 27.25 | 27.36 | 244,263 | -0.41(-1.48%) |
Oct 24, 2022 | 27.58 | 27.85 | 27.13 | 27.77 | 205,385 | +0.35(+1.28%) |
Oct 21, 2022 | 27.18 | 27.64 | 26.04 | 27.42 | 312,220 | +0.42(+1.56%) |
Oct 20, 2022 | 28.05 | 28.16 | 26.62 | 27.00 | 187,717 | -1.05(-3.74%) |
Oct 19, 2022 | 27.79 | 28.32 | 27.38 | 28.05 | 259,359 | -0.03(-0.11%) |
Oct 18, 2022 | 28.65 | 29.05 | 28.03 | 28.08 | 349,665 | +0.20(+0.72%) |
Oct 17, 2022 | 26.88 | 28.05 | 26.88 | 27.88 | 389,074 | +1.69(+6.45%) |
Oct 14, 2022 | 29.66 | 29.73 | 26.17 | 26.19 | 441,072 | -2.91(-10.00%) |
Oct 13, 2022 | 27.54 | 29.85 | 27.20 | 29.10 | 597,339 | +1.04(+3.71%) |
Oct 12, 2022 | 28.23 | 28.24 | 26.80 | 28.06 | 453,232 | +0.00(+0.00%) |
Oct 11, 2022 | 27.53 | 28.19 | 26.75 | 28.06 | 436,283 | +0.49(+1.78%) |
Oct 10, 2022 | 26.75 | 27.71 | 26.31 | 27.57 | 359,322 | +1.11(+4.20%) |
Oct 07, 2022 | 25.89 | 26.48 | 25.86 | 26.46 | 287,831 | +0.17(+0.65%) |
Oct 06, 2022 | 26.29 | 27.00 | 25.75 | 26.29 | 289,741 | -0.02(-0.08%) |
Oct 05, 2022 | 25.34 | 26.37 | 25.00 | 26.31 | 474,463 | +0.55(+2.14%) |
Oct 04, 2022 | 26.55 | 26.91 | 25.67 | 25.76 | 563,219 | -0.15(-0.58%) |
Oct 03, 2022 | 24.98 | 26.48 | 24.82 | 25.91 | 614,612 | -0.44(-1.67%) |
Sep 30, 2022 | 26.32 | 26.89 | 25.90 | 26.35 | 401,378 | +0.07(+0.27%) |
Sep 29, 2022 | 26.60 | 27.12 | 26.03 | 26.28 | 366,892 | -0.83(-3.06%) |
Sep 28, 2022 | 26.26 | 27.35 | 25.52 | 27.11 | 512,063 | +0.95(+3.63%) |
Sep 27, 2022 | 26.29 | 26.61 | 25.74 | 26.16 | 236,798 | +0.30(+1.16%) |
Sep 26, 2022 | 26.21 | 27.46 | 25.64 | 25.86 | 366,706 | -0.48(-1.82%) |
Sep 23, 2022 | 27.22 | 27.22 | 25.77 | 26.34 | 423,772 | -1.02(-3.73%) |
Sep 22, 2022 | 28.19 | 28.28 | 27.01 | 27.36 | 204,000 | -0.99(-3.49%) |
Sep 21, 2022 | 28.70 | 29.37 | 28.26 | 28.35 | 231,511 | -0.14(-0.49%) |
Sep 20, 2022 | 28.42 | 28.78 | 27.93 | 28.49 | 204,855 | -0.38(-1.32%) |
Sep 19, 2022 | 28.89 | 29.68 | 28.50 | 28.87 | 323,410 | -0.81(-2.73%) |
Sep 16, 2022 | 29.98 | 30.15 | 29.18 | 29.68 | 750,918 | -0.89(-2.91%) |
Sep 15, 2022 | 30.56 | 31.18 | 30.22 | 30.57 | 154,943 | -0.20(-0.65%) |
Sep 14, 2022 | 30.16 | 30.83 | 29.91 | 30.77 | 239,434 | +0.79(+2.64%) |
Sep 13, 2022 | 31.19 | 32.33 | 29.89 | 29.98 | 430,688 | -2.39(-7.38%) |
Sep 12, 2022 | 32.48 | 32.74 | 32.09 | 32.37 | 142,686 | -0.09(-0.28%) |
Sep 09, 2022 | 32.54 | 32.84 | 31.65 | 32.46 | 222,181 | +0.21(+0.65%) |
Sep 08, 2022 | 31.10 | 32.33 | 30.91 | 32.25 | 218,470 | +0.57(+1.80%) |
Sep 07, 2022 | 30.41 | 31.77 | 30.35 | 31.68 | 256,090 | +1.33(+4.38%) |
Sep 06, 2022 | 29.09 | 30.59 | 29.02 | 30.35 | 234,595 | +1.01(+3.44%) |
Sep 02, 2022 | 30.61 | 30.61 | 29.07 | 29.34 | 325,033 | -1.01(-3.33%) |
Sep 01, 2022 | 31.20 | 31.41 | 29.59 | 30.35 | 370,477 | -1.05(-3.34%) |
Aug 31, 2022 | 31.27 | 31.95 | 31.09 | 31.40 | 282,081 | +0.19(+0.61%) |
Aug 30, 2022 | 31.89 | 31.98 | 30.98 | 31.21 | 264,007 | -0.33(-1.05%) |
Aug 29, 2022 | 31.82 | 32.08 | 30.57 | 31.54 | 372,454 | -0.64(-1.99%) |
Aug 26, 2022 | 33.34 | 33.34 | 31.99 | 32.18 | 243,172 | -1.14(-3.42%) |
Aug 25, 2022 | 32.33 | 33.34 | 32.20 | 33.32 | 207,180 | +1.28(+4.00%) |
Aug 24, 2022 | 30.36 | 32.08 | 30.14 | 32.04 | 275,887 | +1.72(+5.67%) |
Aug 23, 2022 | 30.70 | 30.94 | 29.99 | 30.32 | 201,156 | -0.54(-1.75%) |
Aug 22, 2022 | 31.76 | 31.98 | 30.85 | 30.86 | 331,597 | -1.17(-3.65%) |
Aug 19, 2022 | 31.82 | 32.12 | 31.13 | 32.03 | 408,032 | -0.31(-0.96%) |
Aug 18, 2022 | 32.38 | 32.73 | 32.09 | 32.34 | 276,035 | -0.01(-0.03%) |
Aug 17, 2022 | 32.62 | 32.73 | 32.17 | 32.35 | 174,756 | -0.36(-1.10%) |
Aug 16, 2022 | 32.65 | 32.98 | 32.09 | 32.71 | 403,910 | -0.15(-0.46%) |
Aug 15, 2022 | 31.06 | 32.99 | 31.06 | 32.86 | 436,844 | +1.31(+4.15%) |
Aug 12, 2022 | 32.09 | 32.51 | 31.08 | 31.55 | 602,796 | -0.13(-0.41%) |
Aug 11, 2022 | 30.56 | 31.96 | 30.50 | 31.68 | 382,384 | +1.30(+4.28%) |
Aug 10, 2022 | 30.44 | 31.65 | 30.18 | 30.38 | 359,332 | +1.57(+5.45%) |
Aug 09, 2022 | 29.34 | 29.55 | 28.52 | 28.81 | 280,893 | -0.48(-1.64%) |
Aug 08, 2022 | 28.59 | 29.79 | 28.43 | 29.29 | 270,890 | +0.88(+3.10%) |
Aug 05, 2022 | 27.87 | 28.58 | 27.76 | 28.41 | 199,818 | +0.09(+0.32%) |
Aug 04, 2022 | 28.26 | 28.73 | 27.81 | 28.32 | 219,788 | +0.12(+0.43%) |
Aug 03, 2022 | 27.98 | 28.47 | 27.63 | 28.20 | 308,362 | +0.40(+1.44%) |
Aug 02, 2022 | 27.29 | 28.00 | 27.17 | 27.80 | 153,405 | +0.54(+1.98%) |