Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.35 | 22.79 | 22.24 | 22.65 | 277,520 | +0.24(+1.06%) |
Oct 28, 2022 | 21.86 | 22.44 | 21.78 | 22.41 | 1,157,644 | -0.19(-0.83%) |
Oct 27, 2022 | 22.65 | 23.09 | 22.58 | 22.60 | 242,218 | -0.40(-1.73%) |
Oct 26, 2022 | 22.07 | 23.41 | 22.07 | 22.99 | 297,705 | +0.94(+4.27%) |
Oct 25, 2022 | 21.84 | 22.27 | 21.84 | 22.05 | 188,897 | +0.57(+2.63%) |
Oct 24, 2022 | 21.76 | 21.79 | 20.60 | 21.49 | 407,968 | -2.42(-10.12%) |
Oct 21, 2022 | 23.45 | 23.94 | 23.23 | 23.91 | 172,965 | +0.13(+0.54%) |
Oct 20, 2022 | 23.80 | 24.53 | 23.70 | 23.78 | 171,523 | -0.02(-0.08%) |
Oct 19, 2022 | 24.29 | 24.36 | 23.66 | 23.80 | 131,652 | -1.21(-4.84%) |
Oct 18, 2022 | 25.46 | 25.60 | 24.83 | 25.01 | 93,053 | +0.17(+0.68%) |
Oct 17, 2022 | 24.58 | 25.15 | 24.58 | 24.84 | 258,411 | +0.94(+3.94%) |
Oct 14, 2022 | 24.83 | 24.90 | 23.86 | 23.90 | 208,066 | -0.72(-2.94%) |
Oct 13, 2022 | 23.85 | 24.76 | 23.70 | 24.62 | 293,313 | -0.30(-1.19%) |
Oct 12, 2022 | 24.93 | 25.16 | 24.73 | 24.92 | 105,037 | -0.11(-0.44%) |
Oct 11, 2022 | 25.47 | 25.51 | 24.77 | 25.03 | 510,057 | -0.93(-3.59%) |
Oct 10, 2022 | 26.52 | 26.52 | 25.72 | 25.96 | 149,328 | -0.88(-3.29%) |
Oct 07, 2022 | 27.23 | 27.33 | 26.74 | 26.84 | 94,210 | -0.97(-3.50%) |
Oct 06, 2022 | 27.89 | 28.28 | 27.80 | 27.81 | 74,877 | -0.05(-0.18%) |
Oct 05, 2022 | 27.80 | 28.07 | 27.55 | 27.86 | 81,819 | -0.07(-0.25%) |
Oct 04, 2022 | 27.29 | 28.19 | 27.29 | 27.93 | 268,669 | +1.22(+4.57%) |
Oct 03, 2022 | 26.45 | 26.83 | 26.19 | 26.71 | 240,682 | +0.28(+1.05%) |
Sep 30, 2022 | 26.08 | 26.79 | 26.08 | 26.43 | 235,521 | +0.16(+0.60%) |
Sep 29, 2022 | 26.56 | 26.57 | 26.05 | 26.28 | 196,402 | -1.05(-3.85%) |
Sep 28, 2022 | 26.39 | 27.37 | 26.38 | 27.33 | 210,086 | +0.60(+2.23%) |
Sep 27, 2022 | 27.14 | 27.57 | 26.59 | 26.73 | 170,339 | -0.13(-0.48%) |
Sep 26, 2022 | 26.99 | 27.28 | 26.80 | 26.86 | 239,974 | +0.19(+0.71%) |
Sep 23, 2022 | 26.83 | 26.93 | 26.48 | 26.67 | 174,160 | -0.81(-2.96%) |
Sep 22, 2022 | 27.76 | 27.96 | 27.39 | 27.49 | 153,666 | -0.35(-1.25%) |
Sep 21, 2022 | 28.40 | 28.48 | 27.75 | 27.83 | 154,288 | -0.91(-3.17%) |
Sep 20, 2022 | 28.78 | 29.05 | 28.66 | 28.75 | 239,237 | -0.12(-0.41%) |
Sep 19, 2022 | 28.48 | 28.88 | 28.40 | 28.87 | 139,921 | +0.18(+0.62%) |
Sep 16, 2022 | 29.01 | 29.12 | 28.52 | 28.69 | 127,208 | -0.88(-2.99%) |
Sep 15, 2022 | 29.56 | 29.99 | 29.49 | 29.57 | 74,842 | -0.28(-0.93%) |
Sep 14, 2022 | 29.82 | 29.88 | 29.48 | 29.85 | 175,849 | +0.17(+0.57%) |
Sep 13, 2022 | 29.97 | 30.28 | 29.64 | 29.68 | 156,200 | -1.33(-4.29%) |
Sep 12, 2022 | 30.62 | 31.02 | 30.54 | 31.01 | 125,369 | +0.62(+2.06%) |
Sep 09, 2022 | 30.11 | 30.51 | 30.11 | 30.38 | 87,314 | +0.75(+2.54%) |
Sep 08, 2022 | 29.31 | 29.72 | 29.17 | 29.63 | 155,781 | -0.18(-0.60%) |
Sep 07, 2022 | 29.23 | 29.84 | 29.07 | 29.81 | 84,296 | +0.51(+1.73%) |
Sep 06, 2022 | 29.76 | 29.80 | 29.26 | 29.30 | 89,375 | -0.84(-2.80%) |
Sep 02, 2022 | 30.39 | 30.61 | 30.04 | 30.14 | 186,516 | -0.42(-1.36%) |
Sep 01, 2022 | 30.47 | 30.67 | 30.06 | 30.56 | 237,759 | -0.50(-1.60%) |
Aug 31, 2022 | 31.17 | 31.52 | 30.95 | 31.06 | 141,446 | +0.61(+1.99%) |
Aug 30, 2022 | 31.09 | 31.27 | 30.17 | 30.45 | 124,883 | -0.56(-1.79%) |
Aug 29, 2022 | 31.25 | 31.77 | 30.95 | 31.01 | 104,386 | -0.14(-0.45%) |
Aug 26, 2022 | 32.59 | 32.59 | 31.15 | 31.15 | 168,760 | -0.67(-2.12%) |
Aug 25, 2022 | 31.19 | 31.85 | 30.97 | 31.82 | 228,574 | +1.52(+5.01%) |
Aug 24, 2022 | 29.37 | 30.67 | 29.37 | 30.30 | 108,042 | +0.41(+1.36%) |
Aug 23, 2022 | 29.58 | 29.92 | 29.23 | 29.90 | 152,772 | +0.45(+1.52%) |
Aug 22, 2022 | 29.41 | 29.63 | 29.32 | 29.45 | 76,340 | -0.08(-0.27%) |
Aug 19, 2022 | 29.78 | 29.93 | 29.47 | 29.53 | 121,806 | -0.58(-1.91%) |
Aug 18, 2022 | 30.43 | 30.45 | 29.89 | 30.11 | 132,232 | -0.45(-1.46%) |
Aug 17, 2022 | 30.85 | 30.93 | 30.50 | 30.55 | 121,708 | -0.49(-1.57%) |
Aug 16, 2022 | 31.21 | 31.35 | 30.96 | 31.04 | 88,925 | -0.51(-1.60%) |
Aug 15, 2022 | 31.13 | 31.60 | 31.11 | 31.54 | 109,125 | +0.24(+0.76%) |
Aug 12, 2022 | 30.86 | 31.32 | 30.79 | 31.31 | 142,276 | +0.17(+0.54%) |
Aug 11, 2022 | 31.20 | 32.04 | 31.00 | 31.14 | 121,882 | +0.34(+1.10%) |
Aug 10, 2022 | 30.60 | 30.86 | 30.27 | 30.80 | 138,146 | +0.43(+1.40%) |
Aug 09, 2022 | 30.67 | 30.80 | 30.28 | 30.37 | 141,673 | -0.43(-1.38%) |
Aug 08, 2022 | 31.09 | 31.36 | 30.72 | 30.80 | 112,321 | -0.26(-0.83%) |
Aug 05, 2022 | 30.86 | 31.29 | 30.80 | 31.06 | 108,215 | -0.64(-2.03%) |
Aug 04, 2022 | 31.76 | 32.02 | 31.39 | 31.70 | 149,576 | +0.74(+2.40%) |
Aug 03, 2022 | 30.30 | 30.99 | 30.20 | 30.96 | 156,140 | +0.81(+2.70%) |
Aug 02, 2022 | 29.26 | 30.42 | 29.26 | 30.14 | 177,580 | +0.36(+1.20%) |