Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.16 | 24.27 | 23.92 | 24.14 | 426,846 | -0.09(-0.36%) |
Oct 28, 2022 | 23.96 | 24.25 | 23.76 | 24.23 | 488,791 | +0.30(+1.27%) |
Oct 27, 2022 | 23.71 | 24.18 | 23.71 | 23.92 | 481,628 | +0.42(+1.78%) |
Oct 26, 2022 | 23.36 | 23.82 | 23.13 | 23.50 | 535,337 | +0.13(+0.56%) |
Oct 25, 2022 | 22.68 | 23.69 | 22.64 | 23.37 | 550,368 | +0.88(+3.91%) |
Oct 24, 2022 | 22.43 | 22.62 | 22.15 | 22.49 | 442,768 | +0.27(+1.22%) |
Oct 21, 2022 | 22.30 | 22.40 | 21.75 | 22.22 | 753,385 | +0.10(+0.43%) |
Oct 20, 2022 | 22.42 | 22.48 | 21.93 | 22.13 | 394,599 | -0.33(-1.47%) |
Oct 19, 2022 | 22.84 | 22.84 | 22.41 | 22.46 | 424,831 | -0.72(-3.12%) |
Oct 18, 2022 | 23.12 | 23.50 | 22.77 | 23.18 | 472,272 | +0.29(+1.26%) |
Oct 17, 2022 | 22.31 | 23.19 | 22.27 | 22.89 | 756,988 | +1.05(+4.83%) |
Oct 14, 2022 | 22.30 | 22.48 | 21.67 | 21.84 | 441,713 | -0.27(-1.22%) |
Oct 13, 2022 | 21.68 | 22.27 | 21.27 | 22.11 | 563,619 | +0.31(+1.44%) |
Oct 12, 2022 | 22.50 | 22.50 | 21.80 | 21.80 | 455,988 | -0.77(-3.40%) |
Oct 11, 2022 | 22.24 | 22.85 | 22.07 | 22.56 | 484,464 | +0.23(+1.01%) |
Oct 10, 2022 | 22.49 | 22.78 | 22.32 | 22.34 | 516,731 | -0.16(-0.70%) |
Oct 07, 2022 | 22.96 | 23.04 | 22.35 | 22.49 | 456,214 | -0.69(-2.97%) |
Oct 06, 2022 | 23.91 | 23.99 | 23.10 | 23.18 | 329,497 | -0.78(-3.24%) |
Oct 05, 2022 | 24.37 | 24.37 | 23.63 | 23.96 | 485,824 | -0.71(-2.90%) |
Oct 04, 2022 | 24.20 | 24.76 | 24.18 | 24.67 | 635,109 | +0.78(+3.28%) |
Oct 03, 2022 | 23.14 | 24.31 | 23.03 | 23.89 | 1,129,840 | +0.98(+4.26%) |
Sep 30, 2022 | 23.23 | 23.51 | 22.87 | 22.91 | 837,188 | -0.01(-0.04%) |
Sep 29, 2022 | 23.78 | 23.78 | 22.75 | 22.92 | 775,283 | -1.05(-4.36%) |
Sep 28, 2022 | 23.04 | 24.06 | 23.14 | 23.97 | 951,262 | +0.31(+1.33%) |
Sep 27, 2022 | 24.62 | 24.68 | 23.60 | 23.65 | 1,235,301 | -0.74(-3.04%) |
Sep 26, 2022 | 25.19 | 25.26 | 24.35 | 24.39 | 495,972 | -1.00(-3.95%) |
Sep 23, 2022 | 26.02 | 26.02 | 25.15 | 25.40 | 534,657 | -0.98(-3.70%) |
Sep 22, 2022 | 26.49 | 26.54 | 26.16 | 26.37 | 614,291 | -0.29(-1.08%) |
Sep 21, 2022 | 26.24 | 27.09 | 26.07 | 26.66 | 599,101 | +0.37(+1.43%) |
Sep 20, 2022 | 27.82 | 27.82 | 26.27 | 26.28 | 747,025 | -1.91(-6.77%) |
Sep 19, 2022 | 28.18 | 28.43 | 27.72 | 28.19 | 747,710 | -0.08(-0.28%) |
Sep 16, 2022 | 28.37 | 28.64 | 28.00 | 28.27 | 1,118,203 | -0.19(-0.67%) |
Sep 15, 2022 | 28.96 | 28.96 | 28.33 | 28.46 | 1,080,618 | -0.75(-2.56%) |
Sep 14, 2022 | 29.04 | 29.35 | 28.80 | 29.21 | 450,070 | +0.31(+1.09%) |
Sep 13, 2022 | 28.84 | 29.21 | 28.66 | 28.90 | 670,201 | -0.42(-1.43%) |
Sep 12, 2022 | 29.32 | 29.43 | 29.16 | 29.32 | 680,147 | +0.25(+0.87%) |
Sep 09, 2022 | 28.86 | 29.09 | 28.81 | 29.06 | 649,052 | +0.39(+1.37%) |
Sep 08, 2022 | 28.60 | 28.71 | 28.44 | 28.67 | 428,353 | -0.04(-0.15%) |
Sep 07, 2022 | 27.86 | 28.85 | 27.86 | 28.71 | 606,986 | +0.85(+3.03%) |
Sep 06, 2022 | 28.25 | 28.38 | 27.72 | 27.87 | 498,593 | -0.47(-1.66%) |
Sep 02, 2022 | 28.57 | 28.88 | 28.30 | 28.34 | 497,263 | -0.01(-0.03%) |
Sep 01, 2022 | 28.84 | 28.97 | 28.16 | 28.35 | 549,133 | -0.77(-2.63%) |
Aug 31, 2022 | 29.12 | 29.45 | 29.08 | 29.12 | 453,288 | +0.03(+0.12%) |
Aug 30, 2022 | 29.52 | 29.65 | 29.00 | 29.08 | 477,604 | -0.29(-0.99%) |
Aug 29, 2022 | 29.26 | 29.38 | 28.92 | 29.37 | 516,077 | -0.06(-0.20%) |
Aug 26, 2022 | 30.31 | 30.35 | 29.36 | 29.43 | 428,068 | -0.88(-2.89%) |
Aug 25, 2022 | 30.36 | 30.42 | 30.03 | 30.31 | 346,658 | +0.15(+0.51%) |
Aug 24, 2022 | 29.84 | 30.26 | 29.84 | 30.15 | 443,585 | +0.27(+0.89%) |
Aug 23, 2022 | 29.94 | 30.34 | 29.72 | 29.89 | 632,593 | +0.10(+0.35%) |
Aug 22, 2022 | 29.83 | 30.06 | 29.72 | 29.78 | 576,217 | -0.34(-1.14%) |
Aug 19, 2022 | 30.31 | 30.47 | 30.03 | 30.13 | 400,392 | -0.38(-1.24%) |
Aug 18, 2022 | 30.31 | 30.64 | 30.31 | 30.51 | 323,948 | +0.18(+0.60%) |
Aug 17, 2022 | 30.31 | 30.41 | 30.16 | 30.33 | 478,064 | -0.05(-0.17%) |
Aug 16, 2022 | 30.26 | 30.48 | 30.24 | 30.38 | 463,530 | -0.12(-0.39%) |
Aug 15, 2022 | 30.64 | 30.64 | 30.05 | 30.50 | 442,065 | -0.09(-0.28%) |
Aug 12, 2022 | 30.46 | 30.72 | 30.40 | 30.58 | 447,257 | +0.16(+0.54%) |
Aug 11, 2022 | 30.52 | 30.75 | 30.23 | 30.42 | 435,894 | -0.01(-0.03%) |
Aug 10, 2022 | 30.14 | 30.57 | 29.88 | 30.43 | 646,116 | +0.68(+2.28%) |
Aug 09, 2022 | 29.77 | 29.90 | 29.54 | 29.75 | 622,415 | -0.07(-0.23%) |
Aug 08, 2022 | 30.23 | 30.63 | 29.62 | 29.82 | 768,394 | -0.14(-0.46%) |
Aug 05, 2022 | 30.10 | 30.46 | 29.49 | 29.96 | 559,115 | -0.21(-0.68%) |
Aug 04, 2022 | 29.80 | 30.35 | 29.31 | 30.16 | 525,945 | +0.40(+1.36%) |
Aug 03, 2022 | 30.10 | 30.29 | 28.51 | 29.76 | 1,070,463 | -0.69(-2.26%) |
Aug 02, 2022 | 30.80 | 31.26 | 30.34 | 30.45 | 580,527 | -0.06(-0.20%) |