Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.78 | 28.09 | 27.23 | 27.87 | 90,458 | +0.32(+1.16%) |
Oct 28, 2022 | 27.00 | 27.84 | 26.64 | 27.55 | 51,678 | +0.68(+2.53%) |
Oct 27, 2022 | 26.74 | 27.28 | 26.51 | 26.87 | 50,534 | +0.46(+1.74%) |
Oct 26, 2022 | 26.81 | 27.40 | 26.40 | 26.41 | 57,605 | -0.31(-1.16%) |
Oct 25, 2022 | 25.62 | 26.95 | 25.62 | 26.72 | 60,564 | +1.12(+4.37%) |
Oct 24, 2022 | 26.05 | 26.18 | 25.11 | 25.60 | 57,244 | -0.26(-1.01%) |
Oct 21, 2022 | 25.51 | 25.97 | 25.07 | 25.86 | 64,326 | +0.61(+2.42%) |
Oct 20, 2022 | 24.85 | 25.75 | 24.81 | 25.25 | 46,656 | +0.42(+1.69%) |
Oct 19, 2022 | 24.60 | 25.14 | 24.31 | 24.83 | 52,320 | -0.19(-0.76%) |
Oct 18, 2022 | 25.27 | 25.38 | 24.50 | 25.02 | 50,900 | +0.34(+1.38%) |
Oct 17, 2022 | 24.11 | 24.71 | 23.89 | 24.68 | 87,247 | +1.27(+5.43%) |
Oct 14, 2022 | 23.95 | 24.23 | 23.20 | 23.41 | 45,028 | -0.37(-1.56%) |
Oct 13, 2022 | 22.52 | 23.93 | 22.10 | 23.78 | 66,386 | +0.88(+3.84%) |
Oct 12, 2022 | 23.50 | 23.50 | 22.81 | 22.90 | 46,791 | -0.62(-2.64%) |
Oct 11, 2022 | 23.01 | 23.53 | 22.40 | 23.52 | 80,642 | +0.37(+1.60%) |
Oct 10, 2022 | 24.22 | 24.25 | 23.12 | 23.15 | 79,138 | -0.90(-3.74%) |
Oct 07, 2022 | 23.63 | 24.15 | 23.30 | 24.05 | 76,971 | +0.08(+0.33%) |
Oct 06, 2022 | 23.94 | 24.28 | 23.80 | 23.97 | 37,805 | -0.21(-0.87%) |
Oct 05, 2022 | 23.81 | 24.25 | 23.57 | 24.18 | 42,099 | -0.08(-0.33%) |
Oct 04, 2022 | 23.75 | 24.35 | 23.75 | 24.26 | 63,611 | +1.02(+4.39%) |
Oct 03, 2022 | 23.44 | 23.58 | 22.74 | 23.24 | 72,847 | +0.20(+0.87%) |
Sep 30, 2022 | 23.06 | 23.93 | 22.89 | 23.04 | 69,024 | -0.20(-0.86%) |
Sep 29, 2022 | 23.13 | 23.34 | 22.60 | 23.24 | 55,502 | -0.20(-0.85%) |
Sep 28, 2022 | 23.19 | 23.87 | 22.98 | 23.44 | 60,123 | +0.42(+1.82%) |
Sep 27, 2022 | 22.59 | 23.07 | 22.52 | 23.02 | 84,534 | +0.81(+3.65%) |
Sep 26, 2022 | 22.32 | 22.92 | 22.04 | 22.21 | 60,978 | -0.34(-1.51%) |
Sep 23, 2022 | 22.75 | 22.97 | 22.26 | 22.55 | 86,033 | -0.49(-2.13%) |
Sep 22, 2022 | 23.49 | 23.49 | 22.87 | 23.04 | 64,167 | -0.52(-2.21%) |
Sep 21, 2022 | 24.20 | 24.47 | 23.55 | 23.56 | 57,868 | -0.25(-1.05%) |
Sep 20, 2022 | 24.18 | 24.59 | 23.75 | 23.81 | 63,244 | -0.37(-1.53%) |
Sep 19, 2022 | 24.47 | 24.65 | 23.55 | 24.18 | 127,800 | -0.53(-2.14%) |
Sep 16, 2022 | 25.84 | 26.13 | 24.71 | 24.71 | 312,635 | -1.40(-5.36%) |
Sep 15, 2022 | 25.57 | 26.50 | 25.56 | 26.11 | 109,906 | +0.48(+1.87%) |
Sep 14, 2022 | 25.92 | 25.92 | 25.37 | 25.63 | 87,858 | -0.37(-1.42%) |
Sep 13, 2022 | 25.81 | 26.46 | 25.81 | 26.00 | 82,049 | -0.64(-2.40%) |
Sep 12, 2022 | 26.63 | 26.81 | 26.22 | 26.64 | 56,562 | +0.23(+0.87%) |
Sep 09, 2022 | 26.25 | 26.46 | 25.71 | 26.41 | 90,923 | +0.53(+2.05%) |
Sep 08, 2022 | 25.94 | 26.35 | 25.80 | 25.88 | 53,903 | -0.38(-1.45%) |
Sep 07, 2022 | 25.17 | 26.36 | 25.17 | 26.26 | 46,528 | +0.84(+3.30%) |
Sep 06, 2022 | 26.08 | 26.30 | 25.22 | 25.42 | 74,025 | -0.65(-2.49%) |
Sep 02, 2022 | 26.61 | 26.94 | 25.79 | 26.07 | 59,406 | -0.06(-0.23%) |
Sep 01, 2022 | 26.38 | 26.71 | 25.81 | 26.13 | 68,407 | -0.70(-2.61%) |
Aug 31, 2022 | 26.90 | 27.31 | 26.75 | 26.83 | 61,021 | -0.10(-0.37%) |
Aug 30, 2022 | 27.69 | 27.74 | 26.60 | 26.93 | 76,409 | -0.37(-1.36%) |
Aug 29, 2022 | 26.59 | 27.41 | 26.25 | 27.30 | 78,448 | +0.51(+1.90%) |
Aug 26, 2022 | 27.34 | 27.45 | 26.67 | 26.79 | 72,372 | -0.46(-1.69%) |
Aug 25, 2022 | 26.95 | 27.41 | 26.88 | 27.25 | 73,467 | +0.57(+2.14%) |
Aug 24, 2022 | 25.52 | 26.88 | 25.52 | 26.68 | 63,151 | +1.18(+4.63%) |
Aug 23, 2022 | 25.56 | 26.00 | 25.40 | 25.50 | 62,388 | -0.16(-0.62%) |
Aug 22, 2022 | 26.35 | 26.45 | 25.63 | 25.66 | 78,949 | -1.16(-4.33%) |
Aug 19, 2022 | 27.03 | 27.03 | 26.51 | 26.82 | 67,840 | -0.41(-1.51%) |
Aug 18, 2022 | 27.78 | 27.78 | 27.00 | 27.23 | 70,123 | -0.64(-2.30%) |
Aug 17, 2022 | 28.42 | 28.42 | 27.27 | 27.87 | 86,186 | -0.87(-3.03%) |
Aug 16, 2022 | 28.26 | 29.40 | 28.15 | 28.74 | 119,876 | +0.31(+1.09%) |
Aug 15, 2022 | 28.33 | 28.49 | 27.88 | 28.43 | 98,206 | +0.05(+0.18%) |
Aug 12, 2022 | 27.46 | 28.63 | 26.83 | 28.38 | 96,485 | +1.26(+4.65%) |
Aug 11, 2022 | 27.46 | 27.46 | 26.71 | 27.12 | 57,804 | +0.48(+1.80%) |
Aug 10, 2022 | 27.50 | 27.50 | 26.39 | 26.64 | 55,387 | +0.37(+1.41%) |
Aug 09, 2022 | 26.86 | 26.87 | 25.78 | 26.27 | 61,044 | -0.59(-2.20%) |
Aug 08, 2022 | 26.35 | 26.93 | 26.10 | 26.86 | 70,267 | +0.93(+3.59%) |
Aug 05, 2022 | 26.07 | 26.67 | 25.65 | 25.93 | 83,162 | -0.14(-0.54%) |
Aug 04, 2022 | 25.74 | 26.20 | 25.55 | 26.07 | 59,301 | +0.51(+2.00%) |
Aug 03, 2022 | 25.37 | 25.72 | 24.80 | 25.56 | 60,624 | +0.63(+2.53%) |
Aug 02, 2022 | 24.75 | 25.50 | 24.74 | 24.93 | 58,172 | +0.17(+0.69%) |