Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.09 | 27.14 | 26.89 | 27.03 | 655,365 | -0.54(-1.96%) |
Oct 28, 2022 | 27.03 | 27.61 | 27.03 | 27.57 | 321,179 | +1.09(+4.12%) |
Oct 27, 2022 | 26.49 | 26.84 | 26.24 | 26.48 | 268,014 | -0.04(-0.15%) |
Oct 26, 2022 | 26.30 | 26.71 | 26.30 | 26.52 | 353,983 | +0.57(+2.20%) |
Oct 25, 2022 | 25.66 | 26.00 | 25.66 | 25.95 | 439,368 | +0.51(+2.00%) |
Oct 24, 2022 | 25.30 | 25.54 | 24.99 | 25.44 | 385,041 | +0.37(+1.48%) |
Oct 21, 2022 | 24.34 | 25.09 | 24.31 | 25.07 | 240,279 | +0.47(+1.91%) |
Oct 20, 2022 | 24.73 | 24.98 | 24.52 | 24.60 | 399,519 | +0.07(+0.29%) |
Oct 19, 2022 | 24.68 | 24.82 | 24.42 | 24.53 | 177,521 | -0.24(-0.97%) |
Oct 18, 2022 | 25.09 | 25.12 | 24.47 | 24.77 | 1,101,005 | +0.33(+1.35%) |
Oct 17, 2022 | 24.02 | 24.45 | 24.02 | 24.44 | 1,054,359 | +1.15(+4.94%) |
Oct 14, 2022 | 24.10 | 24.16 | 23.27 | 23.29 | 388,790 | -0.66(-2.76%) |
Oct 13, 2022 | 22.62 | 24.05 | 22.54 | 23.95 | 517,107 | +1.45(+6.44%) |
Oct 12, 2022 | 22.54 | 22.69 | 22.40 | 22.50 | 190,537 | -0.06(-0.27%) |
Oct 11, 2022 | 22.63 | 23.00 | 22.37 | 22.56 | 383,186 | -0.02(-0.09%) |
Oct 10, 2022 | 22.44 | 22.71 | 22.38 | 22.58 | 387,835 | +0.19(+0.85%) |
Oct 07, 2022 | 22.56 | 22.70 | 22.18 | 22.39 | 246,767 | -0.34(-1.50%) |
Oct 06, 2022 | 23.06 | 23.14 | 22.68 | 22.73 | 205,137 | -0.35(-1.52%) |
Oct 05, 2022 | 23.07 | 23.22 | 22.02 | 23.08 | 391,601 | -0.57(-2.41%) |
Oct 04, 2022 | 23.25 | 23.68 | 23.25 | 23.65 | 1,060,384 | +1.60(+7.26%) |
Oct 03, 2022 | 21.60 | 22.10 | 21.51 | 22.05 | 616,295 | +0.58(+2.70%) |
Sep 30, 2022 | 21.41 | 21.82 | 21.29 | 21.47 | 559,377 | -0.11(-0.51%) |
Sep 29, 2022 | 21.62 | 21.62 | 21.15 | 21.58 | 561,230 | -0.27(-1.24%) |
Sep 28, 2022 | 21.03 | 21.92 | 20.91 | 21.85 | 296,632 | +0.47(+2.21%) |
Sep 27, 2022 | 21.69 | 21.79 | 21.26 | 21.38 | 665,047 | -0.48(-2.20%) |
Sep 26, 2022 | 22.19 | 22.37 | 21.77 | 21.86 | 549,965 | -0.38(-1.71%) |
Sep 23, 2022 | 22.67 | 22.70 | 22.00 | 22.24 | 426,699 | -0.47(-2.07%) |
Sep 22, 2022 | 22.92 | 22.98 | 22.57 | 22.71 | 369,336 | +0.08(+0.35%) |
Sep 21, 2022 | 22.94 | 23.28 | 21.02 | 22.63 | 462,727 | -0.18(-0.79%) |
Sep 20, 2022 | 22.83 | 23.01 | 22.55 | 22.81 | 534,644 | -0.62(-2.65%) |
Sep 19, 2022 | 22.75 | 23.48 | 22.75 | 23.43 | 421,136 | +0.46(+2.00%) |
Sep 16, 2022 | 22.89 | 23.13 | 22.79 | 22.97 | 296,978 | -0.60(-2.55%) |
Sep 15, 2022 | 23.54 | 23.83 | 23.45 | 23.57 | 559,913 | -0.37(-1.55%) |
Sep 14, 2022 | 23.80 | 23.95 | 23.49 | 23.94 | 878,428 | -0.05(-0.21%) |
Sep 13, 2022 | 24.52 | 24.71 | 23.97 | 23.99 | 238,430 | -1.06(-4.23%) |
Sep 12, 2022 | 25.14 | 25.24 | 25.04 | 25.05 | 415,123 | +0.92(+3.81%) |
Sep 09, 2022 | 24.28 | 24.34 | 24.01 | 24.13 | 327,925 | +0.22(+0.92%) |
Sep 08, 2022 | 23.52 | 24.05 | 23.45 | 23.91 | 404,987 | -0.11(-0.46%) |
Sep 07, 2022 | 23.49 | 24.08 | 23.48 | 24.02 | 352,787 | +0.17(+0.71%) |
Sep 06, 2022 | 24.08 | 24.11 | 23.75 | 23.85 | 435,490 | -0.06(-0.25%) |
Sep 02, 2022 | 24.36 | 24.77 | 23.84 | 23.91 | 273,617 | +0.01(+0.04%) |
Sep 01, 2022 | 23.69 | 23.90 | 23.39 | 23.90 | 477,166 | -0.56(-2.29%) |
Aug 31, 2022 | 24.71 | 24.79 | 24.42 | 24.46 | 251,747 | -0.61(-2.41%) |
Aug 30, 2022 | 25.39 | 25.40 | 24.98 | 25.07 | 239,450 | -0.09(-0.38%) |
Aug 29, 2022 | 25.10 | 25.24 | 24.94 | 25.16 | 298,258 | -0.05(-0.20%) |
Aug 26, 2022 | 26.13 | 26.14 | 25.21 | 25.21 | 442,562 | -0.68(-2.63%) |
Aug 25, 2022 | 25.84 | 26.09 | 25.67 | 25.89 | 697,255 | +0.30(+1.17%) |
Aug 24, 2022 | 25.47 | 25.79 | 25.39 | 25.59 | 209,333 | -0.03(-0.12%) |
Aug 23, 2022 | 25.65 | 25.91 | 25.52 | 25.62 | 218,094 | +0.06(+0.23%) |
Aug 22, 2022 | 25.82 | 25.83 | 25.50 | 25.56 | 317,831 | -1.09(-4.09%) |
Aug 19, 2022 | 26.95 | 26.99 | 26.54 | 26.65 | 201,640 | -0.68(-2.49%) |
Aug 18, 2022 | 27.49 | 27.49 | 27.26 | 27.33 | 174,617 | -0.23(-0.83%) |
Aug 17, 2022 | 27.62 | 27.72 | 27.35 | 27.56 | 93,846 | -0.63(-2.23%) |
Aug 16, 2022 | 28.00 | 28.24 | 27.90 | 28.19 | 229,254 | +0.52(+1.88%) |
Aug 15, 2022 | 27.70 | 27.78 | 27.57 | 27.67 | 265,958 | -0.27(-0.97%) |
Aug 12, 2022 | 27.73 | 27.96 | 27.56 | 27.94 | 595,781 | +0.25(+0.90%) |
Aug 11, 2022 | 27.78 | 27.97 | 27.66 | 27.69 | 282,521 | +0.07(+0.25%) |
Aug 10, 2022 | 27.66 | 27.87 | 27.55 | 27.62 | 162,892 | +0.53(+1.95%) |
Aug 09, 2022 | 27.01 | 27.25 | 27.01 | 27.09 | 274,167 | +0.21(+0.78%) |
Aug 08, 2022 | 27.16 | 27.26 | 26.82 | 26.88 | 397,701 | +0.08(+0.32%) |
Aug 05, 2022 | 26.62 | 26.93 | 26.45 | 26.80 | 602,830 | +0.31(+1.18%) |
Aug 04, 2022 | 26.29 | 26.56 | 26.26 | 26.48 | 198,649 | +0.00(+0.01%) |
Aug 03, 2022 | 26.27 | 26.53 | 26.07 | 26.48 | 160,360 | +0.50(+1.94%) |
Aug 02, 2022 | 26.43 | 26.45 | 25.98 | 25.98 | 219,997 | -0.25(-0.96%) |