Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.68 | 26.33 | 25.14 | 25.31 | 1,078,828 | -0.35(-1.38%) |
Oct 28, 2022 | 25.60 | 26.44 | 25.23 | 25.66 | 900,939 | +0.27(+1.07%) |
Oct 27, 2022 | 25.27 | 25.58 | 24.74 | 25.39 | 891,893 | +0.50(+2.01%) |
Oct 26, 2022 | 25.09 | 25.95 | 24.47 | 24.89 | 619,621 | +0.06(+0.26%) |
Oct 25, 2022 | 23.93 | 25.14 | 23.88 | 24.83 | 643,930 | +0.87(+3.64%) |
Oct 24, 2022 | 23.59 | 24.13 | 23.14 | 23.95 | 580,004 | +0.48(+2.05%) |
Oct 21, 2022 | 22.73 | 23.59 | 22.48 | 23.47 | 785,679 | +0.90(+3.99%) |
Oct 20, 2022 | 23.11 | 23.80 | 22.35 | 22.57 | 811,101 | -0.48(-2.09%) |
Oct 19, 2022 | 24.37 | 24.37 | 22.18 | 23.05 | 1,335,041 | -1.41(-5.76%) |
Oct 18, 2022 | 25.31 | 25.72 | 24.28 | 24.46 | 1,133,539 | -0.27(-1.10%) |
Oct 17, 2022 | 25.16 | 25.30 | 24.31 | 24.74 | 936,637 | +0.12(+0.48%) |
Oct 14, 2022 | 25.88 | 25.95 | 24.55 | 24.62 | 718,918 | -0.83(-3.25%) |
Oct 13, 2022 | 24.63 | 25.50 | 23.83 | 25.44 | 750,482 | +0.17(+0.68%) |
Oct 12, 2022 | 25.09 | 25.49 | 24.58 | 25.27 | 885,985 | +0.18(+0.72%) |
Oct 11, 2022 | 24.06 | 25.26 | 23.72 | 25.09 | 940,934 | +0.98(+4.07%) |
Oct 10, 2022 | 23.62 | 24.41 | 23.25 | 24.11 | 1,112,425 | +0.71(+3.03%) |
Oct 07, 2022 | 24.06 | 24.14 | 23.12 | 23.40 | 727,001 | -0.96(-3.96%) |
Oct 06, 2022 | 24.37 | 24.94 | 24.14 | 24.36 | 395,565 | -0.09(-0.37%) |
Oct 05, 2022 | 24.18 | 24.60 | 23.92 | 24.45 | 541,592 | -0.37(-1.50%) |
Oct 04, 2022 | 23.88 | 24.85 | 23.82 | 24.83 | 723,833 | +1.45(+6.18%) |
Oct 03, 2022 | 23.34 | 23.74 | 22.86 | 23.38 | 952,058 | +0.35(+1.54%) |
Sep 30, 2022 | 22.56 | 23.51 | 21.98 | 23.03 | 973,411 | +0.58(+2.59%) |
Sep 29, 2022 | 22.85 | 22.93 | 21.03 | 22.44 | 1,466,967 | -1.17(-4.97%) |
Sep 28, 2022 | 22.05 | 23.97 | 21.56 | 23.62 | 1,902,268 | +1.96(+9.07%) |
Sep 27, 2022 | 21.31 | 21.85 | 21.06 | 21.65 | 1,007,673 | +0.76(+3.66%) |
Sep 26, 2022 | 21.08 | 21.84 | 20.85 | 20.89 | 1,225,708 | -0.32(-1.50%) |
Sep 23, 2022 | 22.27 | 22.60 | 20.70 | 21.21 | 2,845,746 | -1.98(-8.55%) |
Sep 22, 2022 | 24.43 | 24.57 | 23.16 | 23.19 | 1,086,155 | -1.27(-5.20%) |
Sep 21, 2022 | 25.17 | 25.85 | 24.43 | 24.46 | 1,214,089 | -0.41(-1.65%) |
Sep 20, 2022 | 25.83 | 25.88 | 24.76 | 24.87 | 1,082,536 | -1.43(-5.43%) |
Sep 19, 2022 | 25.64 | 26.52 | 25.64 | 26.30 | 739,444 | +0.50(+1.94%) |
Sep 16, 2022 | 27.85 | 28.00 | 25.60 | 25.80 | 1,488,506 | -1.81(-6.55%) |
Sep 15, 2022 | 27.00 | 27.96 | 26.92 | 27.61 | 1,065,226 | +0.71(+2.64%) |
Sep 14, 2022 | 27.49 | 27.49 | 26.20 | 26.90 | 576,052 | -0.06(-0.24%) |
Sep 13, 2022 | 27.81 | 28.28 | 26.94 | 26.96 | 1,105,176 | -1.79(-6.22%) |
Sep 12, 2022 | 27.46 | 28.82 | 27.40 | 28.75 | 1,245,274 | +1.69(+6.23%) |
Sep 09, 2022 | 26.17 | 27.16 | 26.17 | 27.07 | 837,460 | +1.11(+4.30%) |
Sep 08, 2022 | 25.47 | 26.06 | 24.74 | 25.95 | 802,403 | +0.18(+0.69%) |
Sep 07, 2022 | 25.36 | 26.16 | 25.00 | 25.77 | 786,909 | +0.38(+1.51%) |
Sep 06, 2022 | 26.66 | 26.69 | 25.15 | 25.39 | 1,069,988 | -1.29(-4.85%) |
Sep 02, 2022 | 26.80 | 27.08 | 26.01 | 26.68 | 397,383 | +0.22(+0.84%) |
Sep 01, 2022 | 26.57 | 26.67 | 25.88 | 26.46 | 552,760 | -0.40(-1.49%) |
Aug 31, 2022 | 27.22 | 27.50 | 26.55 | 26.86 | 650,918 | -0.41(-1.50%) |
Aug 30, 2022 | 28.29 | 28.29 | 27.03 | 27.27 | 427,429 | -0.65(-2.33%) |
Aug 29, 2022 | 27.87 | 28.30 | 27.56 | 27.92 | 449,849 | -0.21(-0.73%) |
Aug 26, 2022 | 28.70 | 28.93 | 27.79 | 28.13 | 671,538 | -0.58(-2.02%) |
Aug 25, 2022 | 28.67 | 29.47 | 28.31 | 28.71 | 964,944 | +0.82(+2.94%) |
Aug 24, 2022 | 27.53 | 28.27 | 27.42 | 27.89 | 450,025 | +0.32(+1.16%) |
Aug 23, 2022 | 27.64 | 28.16 | 27.56 | 27.56 | 475,277 | +0.01(+0.03%) |
Aug 22, 2022 | 27.64 | 27.93 | 27.28 | 27.56 | 530,736 | -0.71(-2.52%) |
Aug 19, 2022 | 28.27 | 28.68 | 27.82 | 28.27 | 587,285 | -0.27(-0.94%) |
Aug 18, 2022 | 28.61 | 28.80 | 28.09 | 28.54 | 508,234 | -0.08(-0.28%) |
Aug 17, 2022 | 29.06 | 29.25 | 28.22 | 28.62 | 798,364 | -1.15(-3.86%) |
Aug 16, 2022 | 28.08 | 30.31 | 28.06 | 29.77 | 1,310,621 | +1.86(+6.68%) |
Aug 15, 2022 | 28.36 | 28.39 | 27.77 | 27.90 | 644,349 | -0.46(-1.63%) |
Aug 12, 2022 | 27.69 | 28.39 | 27.31 | 28.37 | 876,227 | +0.77(+2.78%) |
Aug 11, 2022 | 27.32 | 27.84 | 27.16 | 27.60 | 1,012,682 | +0.85(+3.17%) |
Aug 10, 2022 | 27.26 | 27.49 | 26.52 | 26.75 | 791,244 | +0.52(+1.97%) |
Aug 09, 2022 | 26.75 | 26.98 | 25.70 | 26.24 | 748,680 | -0.83(-3.06%) |
Aug 08, 2022 | 26.31 | 27.61 | 26.20 | 27.07 | 1,661,129 | +1.19(+4.58%) |
Aug 05, 2022 | 25.86 | 26.82 | 25.58 | 25.88 | 868,053 | -0.44(-1.66%) |
Aug 04, 2022 | 26.75 | 27.97 | 26.22 | 26.32 | 1,379,545 | -0.29(-1.11%) |
Aug 03, 2022 | 25.60 | 28.36 | 25.53 | 26.61 | 4,255,962 | +2.95(+12.48%) |
Aug 02, 2022 | 24.35 | 24.68 | 23.41 | 23.66 | 1,497,713 | -1.04(-4.22%) |