Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.04 | 26.60 | 25.03 | 25.17 | 514,416 | -1.20(-4.55%) |
Oct 28, 2022 | 25.79 | 26.40 | 24.36 | 26.37 | 616,015 | +0.79(+3.09%) |
Oct 27, 2022 | 25.11 | 25.70 | 23.38 | 25.58 | 558,335 | +0.89(+3.60%) |
Oct 26, 2022 | 24.33 | 25.56 | 24.24 | 24.69 | 594,587 | +0.37(+1.52%) |
Oct 25, 2022 | 23.54 | 25.26 | 23.52 | 24.32 | 913,811 | +1.02(+4.38%) |
Oct 24, 2022 | 23.88 | 23.88 | 22.38 | 23.30 | 485,148 | -0.67(-2.80%) |
Oct 21, 2022 | 22.08 | 24.13 | 21.96 | 23.97 | 544,292 | +1.56(+6.96%) |
Oct 20, 2022 | 22.64 | 23.34 | 22.10 | 22.41 | 496,107 | -0.05(-0.22%) |
Oct 19, 2022 | 23.05 | 24.11 | 21.94 | 22.46 | 837,999 | -1.20(-5.07%) |
Oct 18, 2022 | 23.75 | 24.34 | 22.83 | 23.66 | 426,698 | +0.33(+1.41%) |
Oct 17, 2022 | 22.39 | 23.39 | 21.98 | 23.33 | 706,693 | +1.12(+5.04%) |
Oct 14, 2022 | 23.31 | 24.55 | 22.11 | 22.21 | 752,182 | -0.90(-3.89%) |
Oct 13, 2022 | 22.56 | 23.42 | 22.22 | 23.11 | 595,584 | -0.41(-1.74%) |
Oct 12, 2022 | 23.24 | 23.92 | 22.53 | 23.52 | 623,556 | -0.03(-0.13%) |
Oct 11, 2022 | 23.18 | 23.98 | 22.72 | 23.55 | 603,012 | +0.31(+1.33%) |
Oct 10, 2022 | 23.71 | 23.93 | 22.78 | 23.24 | 579,988 | -0.71(-2.96%) |
Oct 07, 2022 | 25.43 | 25.89 | 23.83 | 23.95 | 940,244 | -1.89(-7.31%) |
Oct 06, 2022 | 25.78 | 26.47 | 25.36 | 25.84 | 821,108 | -0.17(-0.65%) |
Oct 05, 2022 | 24.73 | 26.68 | 24.62 | 26.01 | 1,264,579 | +1.17(+4.71%) |
Oct 04, 2022 | 24.00 | 25.24 | 23.68 | 24.84 | 1,020,444 | +1.13(+4.77%) |
Oct 03, 2022 | 25.06 | 25.42 | 22.72 | 23.71 | 1,177,182 | -0.79(-3.22%) |
Sep 30, 2022 | 23.66 | 25.33 | 23.57 | 24.50 | 995,702 | +0.63(+2.64%) |
Sep 29, 2022 | 24.84 | 25.08 | 23.47 | 23.87 | 956,547 | -0.89(-3.59%) |
Sep 28, 2022 | 22.53 | 24.93 | 22.84 | 24.76 | 995,720 | +2.15(+9.51%) |
Sep 27, 2022 | 21.11 | 22.66 | 20.82 | 22.61 | 1,395,946 | +2.00(+9.70%) |
Sep 26, 2022 | 21.40 | 23.11 | 20.52 | 20.61 | 1,074,845 | -0.95(-4.41%) |
Sep 23, 2022 | 23.76 | 23.76 | 20.91 | 21.56 | 1,725,703 | -2.49(-10.35%) |
Sep 22, 2022 | 24.16 | 24.42 | 23.27 | 24.05 | 655,905 | -0.28(-1.15%) |
Sep 21, 2022 | 24.03 | 24.99 | 23.22 | 24.33 | 1,795,600 | +0.25(+1.04%) |
Sep 20, 2022 | 23.26 | 25.19 | 23.23 | 24.08 | 1,102,565 | +0.73(+3.13%) |
Sep 19, 2022 | 23.82 | 23.82 | 22.12 | 23.35 | 1,670,693 | -0.88(-3.63%) |
Sep 16, 2022 | 22.56 | 24.62 | 22.09 | 24.23 | 6,608,091 | +0.92(+3.95%) |
Sep 15, 2022 | 28.30 | 28.50 | 22.35 | 23.31 | 7,408,494 | -7.54(-24.44%) |
Sep 14, 2022 | 24.60 | 30.98 | 24.20 | 30.85 | 2,264,354 | +6.05(+24.40%) |
Sep 13, 2022 | 25.27 | 27.25 | 24.27 | 24.80 | 1,075,220 | -1.66(-6.27%) |
Sep 12, 2022 | 23.53 | 27.68 | 23.52 | 26.46 | 1,800,685 | +3.16(+13.56%) |
Sep 09, 2022 | 23.86 | 24.37 | 23.22 | 23.30 | 443,597 | -0.56(-2.35%) |
Sep 08, 2022 | 21.50 | 24.78 | 21.20 | 23.86 | 1,037,790 | +3.00(+14.38%) |
Sep 07, 2022 | 21.25 | 22.73 | 20.11 | 20.86 | 1,158,294 | -0.82(-3.78%) |
Sep 06, 2022 | 25.59 | 25.59 | 20.80 | 21.68 | 1,192,465 | -3.52(-13.97%) |
Sep 02, 2022 | 25.48 | 26.49 | 24.65 | 25.20 | 784,230 | -0.14(-0.55%) |
Sep 01, 2022 | 22.19 | 25.57 | 22.02 | 25.34 | 860,527 | +2.74(+12.12%) |
Aug 31, 2022 | 22.04 | 23.32 | 22.04 | 22.60 | 796,163 | +0.34(+1.53%) |
Aug 30, 2022 | 22.25 | 23.17 | 21.76 | 22.26 | 729,318 | +0.24(+1.09%) |
Aug 29, 2022 | 23.70 | 25.37 | 21.67 | 22.02 | 1,449,779 | -1.97(-8.21%) |
Aug 26, 2022 | 23.58 | 24.32 | 22.81 | 23.99 | 615,731 | +0.17(+0.71%) |
Aug 25, 2022 | 24.56 | 25.27 | 22.70 | 23.82 | 699,643 | -0.65(-2.66%) |
Aug 24, 2022 | 23.30 | 24.80 | 23.05 | 24.47 | 815,837 | +0.75(+3.16%) |
Aug 23, 2022 | 23.67 | 24.17 | 22.62 | 23.72 | 678,369 | +0.15(+0.64%) |
Aug 22, 2022 | 24.68 | 25.00 | 23.25 | 23.57 | 601,345 | -1.33(-5.34%) |
Aug 19, 2022 | 23.52 | 25.74 | 23.01 | 24.90 | 716,241 | +0.65(+2.68%) |
Aug 18, 2022 | 24.50 | 24.68 | 21.96 | 24.25 | 906,814 | +0.09(+0.37%) |
Aug 17, 2022 | 24.78 | 25.69 | 23.65 | 24.16 | 845,368 | -0.67(-2.70%) |
Aug 16, 2022 | 26.46 | 26.50 | 23.76 | 24.83 | 1,418,103 | -1.62(-6.12%) |
Aug 15, 2022 | 21.66 | 27.29 | 21.02 | 26.45 | 2,000,039 | +4.65(+21.33%) |
Aug 12, 2022 | 20.11 | 22.89 | 19.88 | 21.80 | 1,304,440 | +1.86(+9.33%) |
Aug 11, 2022 | 21.71 | 22.64 | 19.77 | 19.94 | 1,046,394 | -1.56(-7.26%) |
Aug 10, 2022 | 22.65 | 22.95 | 21.16 | 21.50 | 1,527,421 | -1.15(-5.08%) |
Aug 09, 2022 | 21.02 | 23.11 | 20.38 | 22.65 | 1,367,428 | +1.52(+7.19%) |
Aug 08, 2022 | 21.95 | 24.44 | 20.57 | 21.13 | 2,680,812 | +0.89(+4.40%) |
Aug 05, 2022 | 18.76 | 20.68 | 18.31 | 20.24 | 1,951,038 | +1.65(+8.88%) |
Aug 04, 2022 | 17.29 | 18.81 | 16.75 | 18.59 | 1,603,105 | +1.06(+6.05%) |
Aug 03, 2022 | 14.00 | 17.93 | 13.77 | 17.53 | 2,658,317 | +3.36(+23.71%) |
Aug 02, 2022 | 13.04 | 16.59 | 12.59 | 14.17 | 4,140,122 | +1.72(+13.82%) |