Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.11 | 24.42 | 23.96 | 24.36 | 1,022,850 | -0.02(-0.07%) |
Oct 28, 2022 | 23.87 | 24.40 | 23.75 | 24.38 | 958,995 | +0.43(+1.80%) |
Oct 27, 2022 | 24.29 | 24.43 | 23.91 | 23.95 | 929,167 | -0.05(-0.22%) |
Oct 26, 2022 | 24.52 | 24.77 | 23.66 | 24.00 | 1,705,954 | +0.35(+1.46%) |
Oct 25, 2022 | 22.76 | 23.88 | 22.61 | 23.66 | 1,276,008 | +1.10(+4.86%) |
Oct 24, 2022 | 22.68 | 22.73 | 22.44 | 22.56 | 1,525,515 | +0.13(+0.58%) |
Oct 21, 2022 | 22.10 | 22.46 | 21.92 | 22.43 | 1,084,714 | +0.29(+1.33%) |
Oct 20, 2022 | 21.99 | 22.41 | 21.89 | 22.14 | 1,050,816 | +0.19(+0.87%) |
Oct 19, 2022 | 22.37 | 22.41 | 21.65 | 21.95 | 1,197,771 | -0.84(-3.67%) |
Oct 18, 2022 | 23.31 | 23.47 | 22.57 | 22.79 | 1,487,684 | -0.26(-1.12%) |
Oct 17, 2022 | 22.66 | 23.27 | 22.66 | 23.04 | 1,194,428 | +0.76(+3.41%) |
Oct 14, 2022 | 22.52 | 22.66 | 22.15 | 22.29 | 1,055,059 | +0.04(+0.19%) |
Oct 13, 2022 | 21.52 | 22.41 | 21.30 | 22.24 | 1,437,191 | +0.37(+1.70%) |
Oct 12, 2022 | 21.91 | 21.99 | 21.65 | 21.87 | 791,935 | -0.09(-0.39%) |
Oct 11, 2022 | 21.70 | 22.07 | 21.37 | 21.96 | 1,409,956 | +0.24(+1.11%) |
Oct 10, 2022 | 21.34 | 22.03 | 21.34 | 21.72 | 3,025,393 | +0.38(+1.78%) |
Oct 07, 2022 | 21.83 | 21.91 | 21.15 | 21.34 | 1,286,515 | -0.73(-3.32%) |
Oct 06, 2022 | 22.43 | 22.51 | 21.79 | 22.07 | 1,857,580 | -0.45(-1.99%) |
Oct 05, 2022 | 23.46 | 23.47 | 22.03 | 22.52 | 1,689,794 | -1.45(-6.05%) |
Oct 04, 2022 | 23.61 | 24.36 | 23.45 | 23.97 | 2,061,811 | +0.68(+2.93%) |
Oct 03, 2022 | 23.70 | 23.72 | 22.98 | 23.29 | 1,562,807 | +0.02(+0.07%) |
Sep 30, 2022 | 23.28 | 23.56 | 23.22 | 23.27 | 1,461,843 | +0.26(+1.13%) |
Sep 29, 2022 | 23.75 | 23.75 | 22.82 | 23.01 | 1,651,248 | -1.00(-4.17%) |
Sep 28, 2022 | 23.16 | 24.19 | 22.95 | 24.01 | 2,333,136 | +1.11(+4.86%) |
Sep 27, 2022 | 23.37 | 23.46 | 22.54 | 22.90 | 1,814,847 | +0.10(+0.45%) |
Sep 26, 2022 | 23.58 | 23.58 | 22.64 | 22.79 | 1,293,110 | -0.95(-4.00%) |
Sep 23, 2022 | 24.17 | 24.30 | 23.51 | 23.74 | 1,397,151 | -0.76(-3.10%) |
Sep 22, 2022 | 24.77 | 24.77 | 24.30 | 24.50 | 1,030,170 | -0.35(-1.39%) |
Sep 21, 2022 | 25.85 | 25.93 | 24.85 | 24.85 | 1,125,458 | -0.75(-2.93%) |
Sep 20, 2022 | 25.87 | 25.87 | 25.37 | 25.60 | 846,644 | -0.55(-2.11%) |
Sep 19, 2022 | 25.82 | 26.16 | 25.78 | 26.15 | 914,517 | -0.03(-0.13%) |
Sep 16, 2022 | 25.46 | 26.19 | 25.23 | 26.19 | 3,265,242 | +0.60(+2.33%) |
Sep 15, 2022 | 26.26 | 26.45 | 25.55 | 25.59 | 1,504,443 | -0.60(-2.31%) |
Sep 14, 2022 | 26.22 | 26.33 | 25.90 | 26.19 | 942,748 | -0.16(-0.62%) |
Sep 13, 2022 | 26.79 | 27.01 | 26.27 | 26.36 | 984,358 | -1.15(-4.17%) |
Sep 12, 2022 | 27.31 | 27.58 | 27.23 | 27.51 | 853,421 | +0.47(+1.72%) |
Sep 09, 2022 | 26.94 | 27.21 | 26.82 | 27.04 | 757,836 | +0.30(+1.13%) |
Sep 08, 2022 | 26.26 | 27.04 | 26.20 | 26.74 | 1,069,032 | +0.21(+0.78%) |
Sep 07, 2022 | 25.86 | 26.53 | 25.74 | 26.53 | 814,851 | +0.65(+2.50%) |
Sep 06, 2022 | 26.00 | 26.09 | 25.56 | 25.88 | 1,016,072 | -0.09(-0.33%) |
Sep 02, 2022 | 26.32 | 26.38 | 25.87 | 25.97 | 1,089,300 | +0.01(+0.03%) |
Sep 01, 2022 | 26.00 | 26.22 | 25.58 | 25.96 | 865,752 | -0.28(-1.09%) |
Aug 31, 2022 | 26.73 | 26.86 | 26.23 | 26.25 | 801,131 | -0.33(-1.23%) |
Aug 30, 2022 | 27.11 | 27.11 | 26.54 | 26.57 | 1,171,944 | -0.46(-1.69%) |
Aug 29, 2022 | 27.04 | 27.14 | 26.65 | 27.03 | 845,175 | -0.18(-0.67%) |
Aug 26, 2022 | 27.72 | 27.83 | 27.21 | 27.21 | 1,172,411 | -0.51(-1.84%) |
Aug 25, 2022 | 27.64 | 28.03 | 27.56 | 27.72 | 822,127 | +0.17(+0.63%) |
Aug 24, 2022 | 27.88 | 27.89 | 27.48 | 27.55 | 1,015,978 | -0.33(-1.18%) |
Aug 23, 2022 | 27.85 | 28.14 | 27.77 | 27.88 | 804,868 | +0.02(+0.06%) |
Aug 22, 2022 | 28.63 | 28.92 | 27.78 | 27.86 | 830,460 | -1.09(-3.76%) |
Aug 19, 2022 | 29.09 | 29.15 | 28.44 | 28.95 | 1,398,071 | -0.16(-0.56%) |
Aug 18, 2022 | 29.49 | 29.72 | 28.89 | 29.11 | 1,620,896 | -0.26(-0.87%) |
Aug 17, 2022 | 29.70 | 29.70 | 29.22 | 29.37 | 607,060 | -0.58(-1.93%) |
Aug 16, 2022 | 29.77 | 30.17 | 29.61 | 29.95 | 653,302 | +0.13(+0.43%) |
Aug 15, 2022 | 30.07 | 30.07 | 29.74 | 29.82 | 808,516 | -0.34(-1.13%) |
Aug 12, 2022 | 30.32 | 30.38 | 29.81 | 30.16 | 1,064,143 | +0.09(+0.31%) |
Aug 11, 2022 | 29.60 | 30.17 | 29.49 | 30.06 | 1,335,239 | +0.74(+2.52%) |
Aug 10, 2022 | 28.92 | 29.34 | 28.91 | 29.32 | 858,673 | +0.79(+2.77%) |
Aug 09, 2022 | 28.62 | 28.62 | 28.25 | 28.53 | 734,757 | -0.07(-0.24%) |
Aug 08, 2022 | 28.46 | 28.87 | 28.34 | 28.60 | 823,507 | +0.38(+1.36%) |
Aug 05, 2022 | 28.12 | 28.26 | 27.92 | 28.22 | 792,131 | +0.03(+0.12%) |
Aug 04, 2022 | 28.81 | 28.83 | 28.02 | 28.18 | 1,056,181 | -0.63(-2.18%) |
Aug 03, 2022 | 29.34 | 29.42 | 28.80 | 28.81 | 983,178 | -0.29(-0.99%) |
Aug 02, 2022 | 29.90 | 30.10 | 29.08 | 29.10 | 1,141,272 | -0.93(-3.09%) |