Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.87 | 22.42 | 21.52 | 22.30 | 616,604 | +0.33(+1.50%) |
Oct 28, 2022 | 20.96 | 22.18 | 20.56 | 21.97 | 1,314,408 | +0.16(+0.73%) |
Oct 27, 2022 | 21.76 | 22.55 | 21.43 | 21.81 | 508,566 | +0.19(+0.88%) |
Oct 26, 2022 | 21.55 | 22.72 | 21.32 | 21.62 | 547,753 | -0.28(-1.28%) |
Oct 25, 2022 | 20.95 | 22.30 | 20.95 | 21.90 | 805,958 | +1.17(+5.64%) |
Oct 24, 2022 | 20.97 | 20.98 | 19.91 | 20.73 | 399,563 | -0.05(-0.24%) |
Oct 21, 2022 | 20.24 | 20.87 | 19.41 | 20.78 | 558,236 | +0.32(+1.56%) |
Oct 20, 2022 | 20.17 | 21.57 | 20.11 | 20.46 | 601,755 | +0.31(+1.54%) |
Oct 19, 2022 | 20.71 | 20.74 | 20.02 | 20.15 | 681,717 | -0.83(-3.96%) |
Oct 18, 2022 | 21.29 | 21.43 | 20.14 | 20.98 | 501,131 | +0.58(+2.84%) |
Oct 17, 2022 | 20.40 | 20.88 | 20.10 | 20.40 | 617,899 | +0.83(+4.24%) |
Oct 14, 2022 | 20.85 | 20.93 | 19.36 | 19.57 | 1,159,076 | -0.89(-4.35%) |
Oct 13, 2022 | 20.01 | 20.89 | 19.39 | 20.46 | 1,454,477 | -0.47(-2.25%) |
Oct 12, 2022 | 20.83 | 20.96 | 20.08 | 20.93 | 589,737 | -0.06(-0.29%) |
Oct 11, 2022 | 21.80 | 21.88 | 20.60 | 20.99 | 752,034 | -0.92(-4.20%) |
Oct 10, 2022 | 22.47 | 22.47 | 21.38 | 21.91 | 486,889 | -0.57(-2.54%) |
Oct 07, 2022 | 23.12 | 23.34 | 22.24 | 22.48 | 597,313 | -1.25(-5.27%) |
Oct 06, 2022 | 23.22 | 23.97 | 23.22 | 23.73 | 846,786 | +0.36(+1.54%) |
Oct 05, 2022 | 22.85 | 23.92 | 22.74 | 23.37 | 1,567,669 | -0.08(-0.34%) |
Oct 04, 2022 | 22.31 | 23.59 | 22.20 | 23.45 | 1,015,824 | +2.13(+9.99%) |
Oct 03, 2022 | 20.64 | 21.72 | 20.11 | 21.32 | 1,099,106 | +0.80(+3.90%) |
Sep 30, 2022 | 20.57 | 21.56 | 20.45 | 20.52 | 1,109,784 | -0.08(-0.39%) |
Sep 29, 2022 | 21.15 | 21.15 | 20.35 | 20.60 | 1,740,344 | -1.11(-5.11%) |
Sep 28, 2022 | 20.50 | 22.10 | 20.06 | 21.71 | 1,680,063 | +1.27(+6.21%) |
Sep 27, 2022 | 21.46 | 22.03 | 20.00 | 20.44 | 2,077,540 | -0.60(-2.85%) |
Sep 26, 2022 | 22.04 | 22.72 | 21.00 | 21.04 | 2,122,158 | -1.58(-6.98%) |
Sep 23, 2022 | 22.89 | 22.96 | 21.90 | 22.62 | 1,164,262 | -0.67(-2.88%) |
Sep 22, 2022 | 24.13 | 24.28 | 22.66 | 23.29 | 1,400,990 | -1.01(-4.16%) |
Sep 21, 2022 | 24.43 | 25.71 | 23.87 | 24.30 | 1,114,758 | -0.03(-0.12%) |
Sep 20, 2022 | 24.95 | 25.36 | 24.26 | 24.33 | 707,128 | -1.10(-4.33%) |
Sep 19, 2022 | 24.95 | 25.68 | 24.91 | 25.43 | 522,863 | +0.37(+1.48%) |
Sep 16, 2022 | 25.94 | 26.35 | 24.62 | 25.06 | 906,150 | -1.71(-6.39%) |
Sep 15, 2022 | 25.92 | 27.59 | 25.92 | 26.77 | 1,064,606 | +0.55(+2.10%) |
Sep 14, 2022 | 25.29 | 26.28 | 24.60 | 26.22 | 591,865 | +1.01(+4.01%) |
Sep 13, 2022 | 25.28 | 25.98 | 24.94 | 25.21 | 589,153 | -1.66(-6.18%) |
Sep 12, 2022 | 26.66 | 27.30 | 26.37 | 26.87 | 440,273 | +0.32(+1.21%) |
Sep 09, 2022 | 25.69 | 26.82 | 25.69 | 26.55 | 615,930 | +1.27(+5.02%) |
Sep 08, 2022 | 24.47 | 25.30 | 24.21 | 25.28 | 596,668 | +0.44(+1.77%) |
Sep 07, 2022 | 24.06 | 24.99 | 23.77 | 24.84 | 511,101 | +0.78(+3.24%) |
Sep 06, 2022 | 24.00 | 24.24 | 23.34 | 24.06 | 787,020 | -0.05(-0.21%) |
Sep 02, 2022 | 24.90 | 25.15 | 23.91 | 24.11 | 1,159,876 | -0.52(-2.11%) |
Sep 01, 2022 | 24.50 | 24.88 | 23.90 | 24.63 | 1,122,687 | -0.24(-0.97%) |
Aug 31, 2022 | 25.20 | 25.90 | 24.85 | 24.87 | 1,378,044 | +0.10(+0.40%) |
Aug 30, 2022 | 25.80 | 25.98 | 24.51 | 24.77 | 1,530,124 | -0.69(-2.71%) |
Aug 29, 2022 | 25.39 | 26.36 | 25.27 | 25.46 | 1,042,802 | -0.73(-2.79%) |
Aug 26, 2022 | 27.70 | 27.97 | 25.93 | 26.19 | 1,049,579 | -1.50(-5.42%) |
Aug 25, 2022 | 27.12 | 27.74 | 26.55 | 27.69 | 1,305,281 | +0.96(+3.59%) |
Aug 24, 2022 | 25.30 | 27.62 | 25.21 | 26.73 | 1,289,256 | +1.22(+4.78%) |
Aug 23, 2022 | 27.10 | 27.29 | 24.24 | 25.51 | 9,445,687 | -4.11(-13.88%) |
Aug 22, 2022 | 27.95 | 29.69 | 27.66 | 29.62 | 3,073,055 | +0.83(+2.88%) |
Aug 19, 2022 | 29.57 | 29.95 | 28.60 | 28.79 | 1,175,514 | -1.19(-3.97%) |
Aug 18, 2022 | 28.50 | 30.50 | 27.81 | 29.98 | 1,142,870 | +1.18(+4.10%) |
Aug 17, 2022 | 29.50 | 29.70 | 28.51 | 28.80 | 1,029,277 | -1.26(-4.19%) |
Aug 16, 2022 | 30.25 | 30.39 | 28.61 | 30.06 | 760,853 | +0.00(+0.00%) |
Aug 15, 2022 | 29.45 | 30.51 | 29.21 | 30.06 | 633,778 | +0.09(+0.30%) |
Aug 12, 2022 | 29.81 | 30.45 | 29.51 | 29.97 | 649,033 | +0.32(+1.08%) |
Aug 11, 2022 | 32.39 | 33.63 | 29.52 | 29.65 | 1,314,670 | -1.88(-5.96%) |
Aug 10, 2022 | 31.03 | 31.70 | 30.70 | 31.53 | 1,096,604 | +2.00(+6.77%) |
Aug 09, 2022 | 30.69 | 30.76 | 29.12 | 29.53 | 973,707 | -1.77(-5.65%) |
Aug 08, 2022 | 31.33 | 31.90 | 30.19 | 31.30 | 820,018 | -0.15(-0.48%) |
Aug 05, 2022 | 29.47 | 32.10 | 29.06 | 31.45 | 1,530,914 | +1.08(+3.56%) |
Aug 04, 2022 | 28.97 | 30.42 | 28.87 | 30.37 | 1,462,541 | +1.52(+5.27%) |
Aug 03, 2022 | 29.35 | 29.50 | 28.71 | 28.85 | 780,282 | +0.16(+0.56%) |
Aug 02, 2022 | 27.47 | 29.36 | 27.31 | 28.69 | 911,588 | +0.79(+2.83%) |