Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.64 | 24.97 | 23.23 | 23.25 | 1,623,099 | -1.75(-7.00%) |
Oct 28, 2022 | 23.52 | 25.00 | 23.04 | 25.00 | 1,610,253 | +1.72(+7.39%) |
Oct 27, 2022 | 25.55 | 26.79 | 23.01 | 23.28 | 2,869,562 | -2.35(-9.17%) |
Oct 26, 2022 | 24.85 | 26.72 | 24.68 | 25.63 | 1,588,172 | +0.27(+1.06%) |
Oct 25, 2022 | 25.03 | 26.04 | 25.00 | 25.36 | 1,241,080 | +0.35(+1.40%) |
Oct 24, 2022 | 24.29 | 25.07 | 23.36 | 25.01 | 1,181,705 | +0.20(+0.81%) |
Oct 21, 2022 | 23.63 | 24.95 | 22.95 | 24.81 | 1,382,562 | +1.12(+4.73%) |
Oct 20, 2022 | 23.45 | 24.44 | 23.18 | 23.69 | 953,053 | +0.12(+0.51%) |
Oct 19, 2022 | 24.41 | 24.41 | 22.62 | 23.57 | 1,662,525 | -1.25(-5.04%) |
Oct 18, 2022 | 25.03 | 26.06 | 24.45 | 24.82 | 1,115,419 | +0.57(+2.35%) |
Oct 17, 2022 | 24.85 | 25.75 | 24.22 | 24.25 | 1,377,167 | -0.12(-0.49%) |
Oct 14, 2022 | 26.61 | 27.04 | 24.34 | 24.37 | 902,990 | -1.92(-7.30%) |
Oct 13, 2022 | 25.31 | 26.82 | 24.27 | 26.29 | 1,412,122 | -0.08(-0.30%) |
Oct 12, 2022 | 26.22 | 26.63 | 25.43 | 26.37 | 851,098 | +0.23(+0.88%) |
Oct 11, 2022 | 26.01 | 27.01 | 24.90 | 26.14 | 900,604 | -0.05(-0.19%) |
Oct 10, 2022 | 26.21 | 26.52 | 25.53 | 26.19 | 799,187 | +0.27(+1.04%) |
Oct 07, 2022 | 25.85 | 26.03 | 25.34 | 25.92 | 817,136 | -0.44(-1.67%) |
Oct 06, 2022 | 26.27 | 26.94 | 25.79 | 26.36 | 774,594 | +0.20(+0.76%) |
Oct 05, 2022 | 26.13 | 26.29 | 25.07 | 26.16 | 1,310,354 | -0.61(-2.28%) |
Oct 04, 2022 | 26.54 | 27.19 | 26.14 | 26.77 | 1,227,510 | +1.27(+4.98%) |
Oct 03, 2022 | 24.93 | 25.63 | 24.20 | 25.50 | 1,096,851 | +1.15(+4.72%) |
Sep 30, 2022 | 24.15 | 25.22 | 23.65 | 24.35 | 1,105,950 | -0.17(-0.69%) |
Sep 29, 2022 | 24.49 | 24.78 | 23.80 | 24.52 | 1,059,392 | -0.54(-2.15%) |
Sep 28, 2022 | 23.57 | 25.24 | 23.56 | 25.06 | 1,191,919 | +1.59(+6.77%) |
Sep 27, 2022 | 23.94 | 24.16 | 23.02 | 23.47 | 920,454 | +0.13(+0.56%) |
Sep 26, 2022 | 23.86 | 24.70 | 23.29 | 23.34 | 910,188 | -0.51(-2.14%) |
Sep 23, 2022 | 23.40 | 23.94 | 23.09 | 23.85 | 1,080,567 | -0.01(-0.04%) |
Sep 22, 2022 | 24.95 | 25.07 | 23.72 | 23.86 | 1,212,124 | -1.22(-4.86%) |
Sep 21, 2022 | 25.52 | 26.22 | 25.03 | 25.08 | 1,037,933 | -0.34(-1.34%) |
Sep 20, 2022 | 26.37 | 26.59 | 25.35 | 25.42 | 1,076,514 | -1.31(-4.90%) |
Sep 19, 2022 | 26.10 | 26.86 | 25.83 | 26.73 | 1,061,691 | +0.24(+0.91%) |
Sep 16, 2022 | 26.69 | 26.80 | 25.90 | 26.49 | 1,381,266 | -0.67(-2.47%) |
Sep 15, 2022 | 28.26 | 29.18 | 26.94 | 27.16 | 1,196,724 | -1.47(-5.13%) |
Sep 14, 2022 | 28.62 | 29.21 | 28.16 | 28.63 | 1,058,754 | -0.32(-1.11%) |
Sep 13, 2022 | 29.20 | 29.69 | 28.64 | 28.95 | 1,206,064 | -2.05(-6.61%) |
Sep 12, 2022 | 28.78 | 31.04 | 28.78 | 31.00 | 1,801,802 | +2.27(+7.90%) |
Sep 09, 2022 | 27.93 | 28.97 | 27.80 | 28.73 | 1,151,651 | +1.13(+4.09%) |
Sep 08, 2022 | 25.95 | 27.62 | 25.44 | 27.60 | 1,037,417 | +1.09(+4.11%) |
Sep 07, 2022 | 25.35 | 26.54 | 25.11 | 26.51 | 1,281,138 | +1.17(+4.62%) |
Sep 06, 2022 | 26.01 | 26.09 | 24.94 | 25.34 | 1,302,231 | -0.66(-2.54%) |
Sep 02, 2022 | 26.34 | 26.95 | 25.22 | 26.00 | 1,208,495 | +0.17(+0.66%) |
Sep 01, 2022 | 25.66 | 25.88 | 24.98 | 25.83 | 1,076,471 | -0.27(-1.03%) |
Aug 31, 2022 | 26.64 | 26.80 | 25.60 | 26.10 | 1,161,930 | -0.30(-1.14%) |
Aug 30, 2022 | 26.82 | 27.17 | 25.73 | 26.40 | 1,278,915 | +0.17(+0.65%) |
Aug 29, 2022 | 25.95 | 26.75 | 25.67 | 26.23 | 1,276,040 | +0.12(+0.46%) |
Aug 26, 2022 | 27.50 | 28.28 | 25.82 | 26.11 | 1,497,346 | -1.34(-4.88%) |
Aug 25, 2022 | 27.19 | 27.98 | 26.94 | 27.45 | 1,337,284 | +0.40(+1.50%) |
Aug 24, 2022 | 27.07 | 27.78 | 26.81 | 27.05 | 1,421,343 | -0.02(-0.09%) |
Aug 23, 2022 | 27.71 | 27.97 | 26.70 | 27.07 | 1,184,962 | -0.25(-0.92%) |
Aug 22, 2022 | 28.26 | 28.34 | 26.99 | 27.32 | 1,519,984 | -1.16(-4.07%) |
Aug 19, 2022 | 30.00 | 30.00 | 28.08 | 28.48 | 2,144,169 | -2.50(-8.07%) |
Aug 18, 2022 | 32.00 | 32.08 | 30.04 | 30.98 | 1,640,328 | -1.12(-3.49%) |
Aug 17, 2022 | 33.01 | 33.90 | 31.97 | 32.10 | 1,454,048 | -2.03(-5.95%) |
Aug 16, 2022 | 30.58 | 35.20 | 30.16 | 34.13 | 3,452,814 | +3.59(+11.76%) |
Aug 15, 2022 | 31.40 | 31.75 | 30.13 | 30.54 | 1,274,565 | -1.17(-3.69%) |
Aug 12, 2022 | 31.65 | 31.91 | 30.81 | 31.71 | 878,171 | +0.66(+2.13%) |
Aug 11, 2022 | 31.40 | 32.87 | 30.85 | 31.05 | 1,976,312 | +0.88(+2.92%) |
Aug 10, 2022 | 30.34 | 31.12 | 29.36 | 30.17 | 1,131,197 | +1.35(+4.68%) |
Aug 09, 2022 | 31.61 | 31.61 | 28.50 | 28.82 | 1,670,464 | -3.10(-9.71%) |
Aug 08, 2022 | 29.59 | 33.40 | 29.22 | 31.92 | 2,865,879 | +2.98(+10.30%) |
Aug 05, 2022 | 27.90 | 28.97 | 27.41 | 28.94 | 1,130,623 | +0.55(+1.94%) |
Aug 04, 2022 | 29.78 | 29.91 | 28.33 | 28.39 | 1,091,819 | -1.22(-4.12%) |
Aug 03, 2022 | 29.26 | 29.81 | 28.24 | 29.61 | 1,203,571 | +0.65(+2.24%) |
Aug 02, 2022 | 29.34 | 29.61 | 28.28 | 28.96 | 1,610,070 | -0.82(-2.75%) |