Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.08 | 21.08 | 20.40 | 20.46 | 238,079 | -0.66(-3.13%) |
Oct 28, 2022 | 20.57 | 21.36 | 20.45 | 21.12 | 338,698 | +0.67(+3.28%) |
Oct 27, 2022 | 20.27 | 20.89 | 20.21 | 20.45 | 179,340 | +0.19(+0.94%) |
Oct 26, 2022 | 20.81 | 21.09 | 20.20 | 20.26 | 151,600 | -0.62(-2.97%) |
Oct 25, 2022 | 20.00 | 21.14 | 20.00 | 20.88 | 234,741 | +0.82(+4.09%) |
Oct 24, 2022 | 20.27 | 20.27 | 19.91 | 20.06 | 155,177 | -0.22(-1.08%) |
Oct 21, 2022 | 20.31 | 20.37 | 19.94 | 20.28 | 197,850 | +0.03(+0.15%) |
Oct 20, 2022 | 20.58 | 21.02 | 20.18 | 20.25 | 252,342 | -0.47(-2.27%) |
Oct 19, 2022 | 20.94 | 21.05 | 20.31 | 20.72 | 212,840 | -0.33(-1.57%) |
Oct 18, 2022 | 21.28 | 21.35 | 20.70 | 21.05 | 225,110 | +0.20(+0.96%) |
Oct 17, 2022 | 20.31 | 21.16 | 20.31 | 20.85 | 244,678 | +0.75(+3.73%) |
Oct 14, 2022 | 20.99 | 20.99 | 20.07 | 20.10 | 222,050 | -0.73(-3.50%) |
Oct 13, 2022 | 19.98 | 20.95 | 19.56 | 20.83 | 272,956 | +0.53(+2.61%) |
Oct 12, 2022 | 20.68 | 20.73 | 20.19 | 20.30 | 280,947 | -0.45(-2.17%) |
Oct 11, 2022 | 21.29 | 21.34 | 20.36 | 20.75 | 543,680 | -0.62(-2.90%) |
Oct 10, 2022 | 22.11 | 22.29 | 21.28 | 21.37 | 282,170 | -0.80(-3.61%) |
Oct 07, 2022 | 22.39 | 22.52 | 21.89 | 22.17 | 301,960 | -0.39(-1.73%) |
Oct 06, 2022 | 23.24 | 23.42 | 22.50 | 22.56 | 316,435 | -0.68(-2.93%) |
Oct 05, 2022 | 23.29 | 23.67 | 22.71 | 23.24 | 269,825 | -0.24(-1.02%) |
Oct 04, 2022 | 23.60 | 23.99 | 23.22 | 23.48 | 480,950 | +0.01(+0.04%) |
Oct 03, 2022 | 22.75 | 23.49 | 22.67 | 23.47 | 266,276 | +0.64(+2.80%) |
Sep 30, 2022 | 23.25 | 23.47 | 22.72 | 22.83 | 397,189 | -0.33(-1.42%) |
Sep 29, 2022 | 23.59 | 23.64 | 22.88 | 23.16 | 324,101 | -0.58(-2.44%) |
Sep 28, 2022 | 23.24 | 23.83 | 23.05 | 23.74 | 285,782 | +0.58(+2.50%) |
Sep 27, 2022 | 23.21 | 23.50 | 22.79 | 23.16 | 249,988 | +0.19(+0.83%) |
Sep 26, 2022 | 22.76 | 23.53 | 22.75 | 22.97 | 328,687 | +0.08(+0.35%) |
Sep 23, 2022 | 23.04 | 23.33 | 22.78 | 22.89 | 308,537 | -0.41(-1.76%) |
Sep 22, 2022 | 23.38 | 23.49 | 22.93 | 23.30 | 252,608 | -0.20(-0.85%) |
Sep 21, 2022 | 23.73 | 24.02 | 23.48 | 23.50 | 266,888 | -0.23(-0.97%) |
Sep 20, 2022 | 23.82 | 24.12 | 23.71 | 23.73 | 298,154 | -0.35(-1.45%) |
Sep 19, 2022 | 23.92 | 24.48 | 23.87 | 24.08 | 222,551 | -0.10(-0.41%) |
Sep 16, 2022 | 24.78 | 24.83 | 23.85 | 24.18 | 3,442,575 | -0.87(-3.47%) |
Sep 15, 2022 | 25.02 | 25.63 | 24.79 | 25.05 | 487,313 | -0.06(-0.24%) |
Sep 14, 2022 | 25.23 | 25.88 | 25.01 | 25.11 | 421,935 | -0.10(-0.40%) |
Sep 13, 2022 | 25.34 | 25.94 | 25.13 | 25.21 | 382,527 | -0.62(-2.40%) |
Sep 12, 2022 | 26.13 | 26.16 | 25.48 | 25.83 | 362,659 | -0.26(-1.00%) |
Sep 09, 2022 | 26.68 | 26.94 | 26.00 | 26.09 | 454,863 | -0.44(-1.66%) |
Sep 08, 2022 | 26.33 | 26.88 | 25.96 | 26.53 | 376,111 | +0.05(+0.19%) |
Sep 07, 2022 | 26.22 | 26.59 | 25.80 | 26.48 | 594,442 | +0.03(+0.11%) |
Sep 06, 2022 | 25.43 | 26.82 | 25.37 | 26.45 | 741,546 | +1.36(+5.42%) |
Sep 02, 2022 | 26.27 | 26.27 | 25.05 | 25.09 | 253,836 | -0.82(-3.16%) |
Sep 01, 2022 | 25.52 | 25.91 | 25.12 | 25.91 | 348,282 | +0.33(+1.29%) |
Aug 31, 2022 | 25.91 | 26.21 | 25.57 | 25.58 | 265,891 | -0.36(-1.39%) |
Aug 30, 2022 | 26.70 | 26.75 | 25.81 | 25.94 | 266,189 | -0.52(-1.97%) |
Aug 29, 2022 | 26.54 | 26.82 | 26.43 | 26.46 | 144,218 | -0.24(-0.90%) |
Aug 26, 2022 | 27.22 | 27.22 | 26.20 | 26.70 | 379,978 | -0.52(-1.91%) |
Aug 25, 2022 | 26.79 | 27.34 | 26.65 | 27.22 | 185,708 | +0.54(+2.02%) |
Aug 24, 2022 | 26.90 | 27.07 | 26.65 | 26.68 | 149,856 | -0.20(-0.74%) |
Aug 23, 2022 | 26.96 | 27.14 | 26.70 | 26.88 | 132,524 | -0.06(-0.22%) |
Aug 22, 2022 | 27.35 | 27.39 | 26.70 | 26.94 | 162,373 | -0.63(-2.29%) |
Aug 19, 2022 | 27.92 | 28.19 | 27.37 | 27.57 | 139,486 | -0.48(-1.71%) |
Aug 18, 2022 | 28.17 | 28.31 | 28.00 | 28.05 | 112,066 | -0.19(-0.67%) |
Aug 17, 2022 | 28.17 | 28.46 | 27.91 | 28.24 | 228,523 | -0.29(-1.02%) |
Aug 16, 2022 | 28.63 | 28.67 | 28.23 | 28.53 | 167,343 | -0.17(-0.59%) |
Aug 15, 2022 | 28.59 | 28.80 | 28.38 | 28.70 | 180,493 | +0.07(+0.24%) |
Aug 12, 2022 | 27.80 | 28.65 | 27.59 | 28.63 | 297,741 | +0.93(+3.36%) |
Aug 11, 2022 | 28.40 | 28.52 | 27.50 | 27.70 | 276,595 | -0.38(-1.35%) |
Aug 10, 2022 | 27.43 | 28.15 | 27.39 | 28.08 | 230,137 | +1.09(+4.04%) |
Aug 09, 2022 | 26.38 | 27.04 | 26.20 | 26.99 | 184,992 | +0.57(+2.16%) |
Aug 08, 2022 | 26.48 | 26.59 | 25.98 | 26.42 | 285,171 | +0.17(+0.65%) |
Aug 05, 2022 | 26.46 | 26.46 | 25.84 | 26.25 | 343,959 | -0.25(-0.94%) |
Aug 04, 2022 | 26.50 | 27.76 | 26.14 | 26.50 | 1,911,153 | +1.75(+7.07%) |
Aug 03, 2022 | 24.20 | 24.94 | 24.14 | 24.75 | 675,006 | +0.68(+2.83%) |
Aug 02, 2022 | 24.44 | 24.51 | 24.03 | 24.07 | 94,021 | -0.29(-1.19%) |