Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.06 | 20.64 | 20.06 | 20.56 | 40,691 | -0.12(-0.60%) |
Oct 28, 2022 | 20.21 | 20.77 | 20.16 | 20.69 | 54,956 | -0.46(-2.20%) |
Oct 27, 2022 | 21.19 | 21.80 | 21.03 | 21.15 | 77,033 | -0.52(-2.41%) |
Oct 26, 2022 | 20.87 | 22.08 | 20.78 | 21.67 | 133,165 | +1.05(+5.11%) |
Oct 25, 2022 | 20.18 | 20.72 | 20.18 | 20.62 | 89,342 | +0.54(+2.69%) |
Oct 24, 2022 | 20.24 | 20.24 | 19.30 | 20.08 | 210,642 | -2.65(-11.64%) |
Oct 21, 2022 | 21.54 | 22.78 | 21.35 | 22.73 | 50,027 | +0.95(+4.36%) |
Oct 20, 2022 | 21.80 | 22.78 | 21.71 | 21.78 | 84,989 | +0.50(+2.36%) |
Oct 19, 2022 | 21.43 | 21.82 | 21.08 | 21.28 | 60,176 | -1.25(-5.56%) |
Oct 18, 2022 | 23.30 | 23.31 | 22.10 | 22.53 | 67,371 | +0.02(+0.08%) |
Oct 17, 2022 | 22.16 | 22.78 | 22.16 | 22.51 | 79,553 | +1.67(+8.01%) |
Oct 14, 2022 | 22.26 | 22.26 | 20.76 | 20.84 | 309,692 | -1.05(-4.81%) |
Oct 13, 2022 | 19.97 | 22.19 | 19.88 | 21.89 | 70,510 | +0.26(+1.18%) |
Oct 12, 2022 | 21.59 | 21.91 | 21.24 | 21.64 | 36,464 | +0.01(+0.04%) |
Oct 11, 2022 | 21.93 | 22.36 | 21.36 | 21.63 | 141,190 | -1.04(-4.60%) |
Oct 10, 2022 | 23.24 | 23.24 | 22.44 | 22.67 | 55,623 | -0.99(-4.17%) |
Oct 07, 2022 | 24.51 | 24.62 | 23.55 | 23.66 | 87,802 | -1.62(-6.42%) |
Oct 06, 2022 | 25.39 | 25.90 | 25.21 | 25.28 | 32,575 | -0.45(-1.73%) |
Oct 05, 2022 | 25.43 | 26.02 | 24.98 | 25.72 | 82,678 | +0.01(+0.04%) |
Oct 04, 2022 | 24.96 | 25.92 | 24.87 | 25.71 | 190,935 | +2.33(+9.98%) |
Oct 03, 2022 | 22.76 | 23.59 | 22.47 | 23.38 | 141,713 | +1.11(+4.98%) |
Sep 30, 2022 | 22.37 | 23.00 | 22.27 | 22.27 | 275,057 | -0.36(-1.59%) |
Sep 29, 2022 | 22.96 | 23.11 | 22.05 | 22.63 | 70,328 | -1.66(-6.83%) |
Sep 28, 2022 | 23.19 | 24.40 | 23.04 | 24.29 | 101,588 | +0.57(+2.40%) |
Sep 27, 2022 | 24.06 | 24.67 | 23.38 | 23.72 | 80,253 | -0.11(-0.48%) |
Sep 26, 2022 | 24.21 | 24.54 | 23.64 | 23.84 | 107,644 | -0.82(-3.31%) |
Sep 23, 2022 | 25.17 | 25.25 | 24.22 | 24.65 | 66,441 | -2.03(-7.61%) |
Sep 22, 2022 | 26.95 | 27.10 | 26.45 | 26.68 | 25,944 | -0.38(-1.40%) |
Sep 21, 2022 | 27.90 | 28.46 | 26.96 | 27.06 | 49,466 | -1.46(-5.12%) |
Sep 20, 2022 | 28.44 | 28.78 | 28.05 | 28.52 | 18,176 | -0.39(-1.35%) |
Sep 19, 2022 | 27.92 | 28.99 | 27.92 | 28.91 | 36,063 | +0.38(+1.33%) |
Sep 16, 2022 | 28.58 | 29.03 | 28.24 | 28.53 | 42,914 | -1.02(-3.47%) |
Sep 15, 2022 | 29.84 | 30.25 | 29.29 | 29.56 | 34,249 | -0.86(-2.84%) |
Sep 14, 2022 | 30.45 | 30.68 | 30.19 | 30.42 | 19,784 | +0.37(+1.23%) |
Sep 13, 2022 | 31.01 | 31.57 | 29.90 | 30.05 | 65,796 | -3.05(-9.23%) |
Sep 12, 2022 | 32.66 | 33.20 | 32.39 | 33.10 | 40,615 | +1.36(+4.27%) |
Sep 09, 2022 | 31.23 | 31.92 | 31.10 | 31.75 | 55,329 | +1.30(+4.27%) |
Sep 08, 2022 | 29.49 | 30.45 | 29.46 | 30.45 | 30,779 | -0.37(-1.20%) |
Sep 07, 2022 | 29.59 | 30.89 | 29.48 | 30.82 | 30,991 | +0.65(+2.17%) |
Sep 06, 2022 | 30.88 | 30.99 | 30.02 | 30.16 | 36,003 | -1.05(-3.37%) |
Sep 02, 2022 | 31.83 | 32.30 | 31.02 | 31.22 | 46,775 | -0.81(-2.52%) |
Sep 01, 2022 | 31.91 | 32.11 | 31.13 | 32.02 | 32,894 | -0.84(-2.57%) |
Aug 31, 2022 | 33.42 | 33.91 | 32.81 | 32.87 | 36,940 | +0.38(+1.17%) |
Aug 30, 2022 | 33.91 | 34.11 | 32.16 | 32.49 | 60,114 | -1.31(-3.87%) |
Aug 29, 2022 | 33.83 | 34.55 | 33.25 | 33.80 | 30,907 | -0.56(-1.63%) |
Aug 26, 2022 | 36.84 | 36.88 | 34.29 | 34.36 | 54,343 | -1.63(-4.53%) |
Aug 25, 2022 | 34.92 | 36.04 | 34.44 | 35.99 | 50,744 | +2.09(+6.16%) |
Aug 24, 2022 | 33.10 | 34.27 | 33.00 | 33.90 | 16,095 | +0.08(+0.22%) |
Aug 23, 2022 | 33.61 | 34.24 | 33.31 | 33.82 | 17,807 | +0.50(+1.51%) |
Aug 22, 2022 | 33.42 | 33.64 | 33.14 | 33.32 | 61,828 | -0.83(-2.44%) |
Aug 19, 2022 | 34.69 | 34.75 | 33.91 | 34.16 | 56,361 | -1.53(-4.28%) |
Aug 18, 2022 | 35.90 | 35.90 | 35.28 | 35.68 | 42,891 | -0.66(-1.83%) |
Aug 17, 2022 | 36.30 | 36.78 | 36.02 | 36.35 | 30,921 | -0.49(-1.34%) |
Aug 16, 2022 | 36.49 | 37.09 | 36.49 | 36.84 | 38,930 | +0.02(+0.05%) |
Aug 15, 2022 | 36.45 | 37.06 | 36.34 | 36.82 | 31,661 | -0.60(-1.60%) |
Aug 12, 2022 | 36.27 | 37.45 | 36.23 | 37.42 | 39,257 | +1.12(+3.08%) |
Aug 11, 2022 | 36.68 | 37.70 | 36.07 | 36.30 | 56,477 | +0.49(+1.38%) |
Aug 10, 2022 | 35.28 | 35.91 | 34.98 | 35.81 | 77,635 | +1.29(+3.74%) |
Aug 09, 2022 | 35.05 | 35.12 | 34.34 | 34.52 | 20,055 | -0.38(-1.09%) |
Aug 08, 2022 | 34.93 | 35.53 | 34.71 | 34.90 | 38,898 | +0.14(+0.41%) |
Aug 05, 2022 | 34.11 | 34.92 | 33.81 | 34.75 | 20,451 | +0.08(+0.22%) |
Aug 04, 2022 | 34.73 | 35.01 | 34.37 | 34.68 | 15,699 | +0.61(+1.78%) |
Aug 03, 2022 | 33.37 | 34.17 | 33.04 | 34.07 | 28,143 | +0.90(+2.72%) |
Aug 02, 2022 | 32.82 | 34.18 | 32.63 | 33.17 | 44,418 | -0.60(-1.77%) |