Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.07 | 26.50 | 26.07 | 26.29 | 88,324 | -0.40(-1.51%) |
Oct 28, 2022 | 26.49 | 26.74 | 26.37 | 26.69 | 73,688 | -0.88(-3.21%) |
Oct 27, 2022 | 27.68 | 28.01 | 27.51 | 27.57 | 167,374 | -0.85(-3.01%) |
Oct 26, 2022 | 27.45 | 28.69 | 27.45 | 28.43 | 2,014,954 | +1.43(+5.31%) |
Oct 25, 2022 | 26.99 | 27.33 | 26.92 | 26.99 | 633,816 | +0.36(+1.37%) |
Oct 24, 2022 | 26.82 | 26.82 | 25.85 | 26.63 | 163,315 | -2.61(-8.94%) |
Oct 21, 2022 | 28.80 | 29.31 | 28.65 | 29.24 | 89,769 | +0.09(+0.30%) |
Oct 20, 2022 | 29.16 | 29.69 | 29.10 | 29.15 | 64,695 | +0.14(+0.47%) |
Oct 19, 2022 | 29.52 | 29.57 | 28.94 | 29.02 | 199,487 | -1.36(-4.48%) |
Oct 18, 2022 | 30.97 | 30.97 | 30.24 | 30.38 | 254,495 | -0.13(-0.43%) |
Oct 17, 2022 | 30.35 | 30.79 | 30.35 | 30.51 | 86,537 | +0.78(+2.61%) |
Oct 14, 2022 | 30.38 | 30.46 | 29.70 | 29.73 | 89,846 | -0.06(-0.20%) |
Oct 13, 2022 | 28.96 | 30.01 | 28.91 | 29.79 | 73,463 | -0.09(-0.30%) |
Oct 12, 2022 | 29.89 | 30.12 | 29.71 | 29.88 | 75,749 | +0.21(+0.70%) |
Oct 11, 2022 | 29.92 | 30.02 | 29.40 | 29.68 | 440,581 | -0.53(-1.76%) |
Oct 10, 2022 | 30.64 | 30.64 | 30.05 | 30.21 | 126,458 | -1.30(-4.12%) |
Oct 07, 2022 | 31.66 | 31.83 | 31.42 | 31.50 | 344,857 | -0.73(-2.26%) |
Oct 06, 2022 | 32.41 | 32.60 | 32.21 | 32.23 | 35,173 | -0.36(-1.12%) |
Oct 05, 2022 | 32.66 | 32.86 | 32.36 | 32.59 | 157,158 | +0.08(+0.24%) |
Oct 04, 2022 | 31.93 | 32.70 | 31.89 | 32.52 | 185,881 | +1.34(+4.30%) |
Oct 03, 2022 | 31.03 | 31.27 | 30.82 | 31.17 | 72,706 | +0.14(+0.46%) |
Sep 30, 2022 | 30.98 | 31.36 | 30.85 | 31.03 | 91,505 | -0.38(-1.22%) |
Sep 29, 2022 | 31.47 | 31.57 | 31.11 | 31.41 | 59,599 | -0.69(-2.14%) |
Sep 28, 2022 | 31.41 | 32.18 | 31.41 | 32.10 | 111,797 | +0.22(+0.68%) |
Sep 27, 2022 | 32.27 | 32.55 | 31.79 | 31.89 | 83,759 | -0.06(-0.18%) |
Sep 26, 2022 | 31.89 | 32.27 | 31.89 | 31.95 | 112,986 | +0.37(+1.18%) |
Sep 23, 2022 | 31.70 | 31.78 | 31.45 | 31.57 | 78,101 | -0.75(-2.33%) |
Sep 22, 2022 | 32.57 | 32.67 | 32.27 | 32.33 | 72,995 | -0.18(-0.54%) |
Sep 21, 2022 | 33.11 | 33.11 | 32.50 | 32.50 | 36,503 | -1.13(-3.35%) |
Sep 20, 2022 | 33.67 | 33.87 | 33.54 | 33.63 | 34,707 | -0.14(-0.41%) |
Sep 19, 2022 | 33.33 | 33.77 | 33.33 | 33.77 | 45,326 | +0.11(+0.32%) |
Sep 16, 2022 | 34.00 | 34.00 | 33.54 | 33.66 | 116,047 | -0.81(-2.36%) |
Sep 15, 2022 | 34.60 | 34.86 | 34.42 | 34.47 | 28,244 | -0.55(-1.58%) |
Sep 14, 2022 | 35.03 | 35.13 | 34.84 | 35.02 | 45,272 | +0.08(+0.24%) |
Sep 13, 2022 | 35.41 | 35.61 | 34.91 | 34.94 | 169,220 | -1.36(-3.75%) |
Sep 12, 2022 | 36.09 | 36.38 | 35.95 | 36.30 | 62,017 | +0.42(+1.17%) |
Sep 09, 2022 | 35.77 | 36.05 | 35.77 | 35.88 | 52,630 | +0.73(+2.07%) |
Sep 08, 2022 | 34.96 | 35.21 | 34.87 | 35.16 | 41,971 | -0.56(-1.56%) |
Sep 07, 2022 | 35.22 | 35.71 | 35.22 | 35.71 | 121,301 | +0.64(+1.81%) |
Sep 06, 2022 | 35.48 | 35.48 | 35.08 | 35.08 | 76,432 | -0.83(-2.32%) |
Sep 02, 2022 | 36.24 | 36.32 | 35.83 | 35.91 | 54,936 | -0.63(-1.72%) |
Sep 01, 2022 | 36.54 | 36.64 | 36.16 | 36.54 | 45,294 | -0.33(-0.90%) |
Aug 31, 2022 | 37.06 | 37.32 | 36.79 | 36.87 | 137,667 | +0.55(+1.51%) |
Aug 30, 2022 | 36.93 | 36.94 | 36.15 | 36.32 | 143,882 | -0.83(-2.24%) |
Aug 29, 2022 | 37.44 | 37.71 | 37.07 | 37.15 | 228,570 | -0.33(-0.89%) |
Aug 26, 2022 | 38.60 | 38.60 | 37.47 | 37.49 | 408,559 | -0.34(-0.91%) |
Aug 25, 2022 | 37.21 | 37.90 | 37.04 | 37.83 | 191,335 | +1.41(+3.87%) |
Aug 24, 2022 | 35.85 | 36.76 | 35.80 | 36.42 | 148,241 | -0.32(-0.88%) |
Aug 23, 2022 | 36.59 | 36.75 | 36.19 | 36.74 | 79,170 | +0.25(+0.70%) |
Aug 22, 2022 | 36.37 | 36.65 | 36.37 | 36.49 | 108,393 | +0.12(+0.32%) |
Aug 19, 2022 | 36.47 | 36.66 | 36.33 | 36.37 | 76,593 | -0.53(-1.43%) |
Aug 18, 2022 | 37.01 | 37.01 | 36.70 | 36.90 | 31,457 | -0.27(-0.74%) |
Aug 17, 2022 | 37.15 | 37.39 | 37.09 | 37.17 | 47,841 | -0.07(-0.18%) |
Aug 16, 2022 | 37.05 | 37.37 | 37.05 | 37.24 | 75,284 | -0.20(-0.52%) |
Aug 15, 2022 | 37.23 | 37.53 | 37.19 | 37.44 | 181,971 | -0.12(-0.31%) |
Aug 12, 2022 | 37.06 | 37.60 | 37.03 | 37.56 | 408,982 | +0.10(+0.26%) |
Aug 11, 2022 | 37.41 | 38.08 | 37.39 | 37.46 | 37,852 | +0.68(+1.84%) |
Aug 10, 2022 | 36.64 | 36.81 | 36.32 | 36.78 | 41,788 | +0.01(+0.03%) |
Aug 09, 2022 | 36.96 | 37.10 | 36.71 | 36.77 | 24,876 | -0.17(-0.45%) |
Aug 08, 2022 | 37.11 | 37.31 | 36.89 | 36.94 | 34,609 | -0.26(-0.71%) |
Aug 05, 2022 | 37.04 | 37.34 | 37.03 | 37.20 | 81,272 | -0.32(-0.86%) |
Aug 04, 2022 | 37.63 | 37.90 | 37.37 | 37.53 | 62,671 | +0.54(+1.46%) |
Aug 03, 2022 | 36.51 | 37.04 | 36.43 | 36.99 | 41,960 | +0.16(+0.43%) |
Aug 02, 2022 | 36.17 | 37.23 | 36.17 | 36.83 | 124,364 | -0.04(-0.11%) |