Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.78 | 26.42 | 25.24 | 25.40 | 1,074,852 | -0.36(-1.38%) |
Oct 28, 2022 | 25.69 | 26.54 | 25.32 | 25.76 | 897,618 | +0.27(+1.07%) |
Oct 27, 2022 | 25.37 | 25.68 | 24.83 | 25.48 | 888,606 | +0.50(+2.01%) |
Oct 26, 2022 | 25.18 | 26.04 | 24.56 | 24.98 | 617,338 | +0.06(+0.26%) |
Oct 25, 2022 | 24.01 | 25.23 | 23.97 | 24.92 | 641,556 | +0.88(+3.64%) |
Oct 24, 2022 | 23.68 | 24.22 | 23.22 | 24.04 | 577,866 | +0.48(+2.05%) |
Oct 21, 2022 | 22.82 | 23.68 | 22.57 | 23.56 | 782,783 | +0.90(+3.99%) |
Oct 20, 2022 | 23.19 | 23.89 | 22.44 | 22.65 | 808,112 | -0.48(-2.09%) |
Oct 19, 2022 | 24.46 | 24.46 | 22.26 | 23.14 | 1,330,120 | -1.41(-5.76%) |
Oct 18, 2022 | 25.40 | 25.81 | 24.37 | 24.55 | 1,129,361 | -0.27(-1.10%) |
Oct 17, 2022 | 25.26 | 25.39 | 24.40 | 24.83 | 933,185 | +0.12(+0.48%) |
Oct 14, 2022 | 25.98 | 26.04 | 24.64 | 24.71 | 716,268 | -0.83(-3.25%) |
Oct 13, 2022 | 24.72 | 25.59 | 23.92 | 25.54 | 747,716 | +0.17(+0.68%) |
Oct 12, 2022 | 25.18 | 25.58 | 24.67 | 25.37 | 882,719 | +0.18(+0.72%) |
Oct 11, 2022 | 24.15 | 25.36 | 23.80 | 25.18 | 937,466 | +0.99(+4.07%) |
Oct 10, 2022 | 23.70 | 24.50 | 23.34 | 24.20 | 1,108,325 | +0.71(+3.03%) |
Oct 07, 2022 | 24.15 | 24.23 | 23.20 | 23.49 | 724,322 | -0.97(-3.96%) |
Oct 06, 2022 | 24.46 | 25.04 | 24.23 | 24.45 | 394,107 | -0.09(-0.37%) |
Oct 05, 2022 | 24.27 | 24.69 | 24.01 | 24.54 | 539,595 | -0.37(-1.50%) |
Oct 04, 2022 | 23.97 | 24.95 | 23.91 | 24.92 | 721,166 | +1.45(+6.18%) |
Oct 03, 2022 | 23.42 | 23.82 | 22.95 | 23.47 | 948,549 | +0.36(+1.54%) |
Sep 30, 2022 | 22.65 | 23.59 | 22.06 | 23.11 | 969,823 | +0.58(+2.59%) |
Sep 29, 2022 | 22.94 | 23.02 | 21.11 | 22.53 | 1,461,560 | -1.18(-4.97%) |
Sep 28, 2022 | 22.13 | 24.06 | 21.64 | 23.70 | 1,895,257 | +1.97(+9.07%) |
Sep 27, 2022 | 21.39 | 21.93 | 21.14 | 21.73 | 1,003,959 | +0.77(+3.66%) |
Sep 26, 2022 | 21.16 | 21.92 | 20.93 | 20.97 | 1,221,190 | -0.32(-1.50%) |
Sep 23, 2022 | 22.35 | 22.69 | 20.78 | 21.29 | 2,835,257 | -1.99(-8.55%) |
Sep 22, 2022 | 24.52 | 24.66 | 23.25 | 23.28 | 1,082,152 | -1.28(-5.20%) |
Sep 21, 2022 | 25.27 | 25.95 | 24.52 | 24.55 | 1,209,614 | -0.41(-1.65%) |
Sep 20, 2022 | 25.92 | 25.98 | 24.85 | 24.96 | 1,078,546 | -1.43(-5.43%) |
Sep 19, 2022 | 25.74 | 26.62 | 25.74 | 26.40 | 736,718 | +0.50(+1.94%) |
Sep 16, 2022 | 27.96 | 28.10 | 25.70 | 25.89 | 1,483,020 | -1.82(-6.55%) |
Sep 15, 2022 | 27.10 | 28.07 | 27.02 | 27.71 | 1,061,300 | +0.71(+2.64%) |
Sep 14, 2022 | 27.59 | 27.59 | 26.30 | 27.00 | 573,929 | -0.06(-0.24%) |
Sep 13, 2022 | 27.91 | 28.39 | 27.04 | 27.06 | 1,101,103 | -1.79(-6.22%) |
Sep 12, 2022 | 27.56 | 28.93 | 27.50 | 28.86 | 1,240,685 | +1.69(+6.23%) |
Sep 09, 2022 | 26.27 | 27.26 | 26.27 | 27.17 | 834,374 | +1.12(+4.30%) |
Sep 08, 2022 | 25.56 | 26.15 | 24.83 | 26.05 | 799,446 | +0.18(+0.69%) |
Sep 07, 2022 | 25.46 | 26.25 | 25.09 | 25.87 | 784,009 | +0.38(+1.51%) |
Sep 06, 2022 | 26.76 | 26.79 | 25.24 | 25.48 | 1,066,045 | -1.30(-4.85%) |
Sep 02, 2022 | 26.90 | 27.18 | 26.11 | 26.78 | 395,919 | +0.22(+0.84%) |
Sep 01, 2022 | 26.66 | 26.77 | 25.97 | 26.56 | 550,723 | -0.40(-1.49%) |
Aug 31, 2022 | 27.32 | 27.60 | 26.65 | 26.96 | 648,519 | -0.41(-1.50%) |
Aug 30, 2022 | 28.39 | 28.39 | 27.13 | 27.37 | 425,854 | -0.65(-2.33%) |
Aug 29, 2022 | 27.97 | 28.41 | 27.66 | 28.02 | 448,191 | -0.21(-0.73%) |
Aug 26, 2022 | 28.80 | 29.04 | 27.89 | 28.23 | 669,063 | -0.58(-2.02%) |
Aug 25, 2022 | 28.78 | 29.58 | 28.42 | 28.81 | 961,388 | +0.82(+2.94%) |
Aug 24, 2022 | 27.63 | 28.37 | 27.52 | 27.99 | 448,366 | +0.32(+1.16%) |
Aug 23, 2022 | 27.75 | 28.27 | 27.67 | 27.67 | 473,525 | +0.01(+0.03%) |
Aug 22, 2022 | 27.75 | 28.03 | 27.39 | 27.66 | 528,780 | -0.72(-2.52%) |
Aug 19, 2022 | 28.37 | 28.79 | 27.92 | 28.37 | 585,121 | -0.27(-0.94%) |
Aug 18, 2022 | 28.71 | 28.91 | 28.19 | 28.64 | 506,361 | -0.08(-0.28%) |
Aug 17, 2022 | 29.17 | 29.35 | 28.33 | 28.72 | 795,421 | -1.15(-3.86%) |
Aug 16, 2022 | 28.19 | 30.42 | 28.16 | 29.88 | 1,305,790 | +1.87(+6.68%) |
Aug 15, 2022 | 28.46 | 28.49 | 27.87 | 28.01 | 641,975 | -0.47(-1.63%) |
Aug 12, 2022 | 27.79 | 28.49 | 27.41 | 28.47 | 872,998 | +0.77(+2.78%) |
Aug 11, 2022 | 27.42 | 27.94 | 27.26 | 27.70 | 1,008,950 | +0.85(+3.17%) |
Aug 10, 2022 | 27.36 | 27.59 | 26.61 | 26.85 | 788,328 | +0.52(+1.97%) |
Aug 09, 2022 | 26.85 | 27.08 | 25.80 | 26.33 | 745,921 | -0.83(-3.06%) |
Aug 08, 2022 | 26.40 | 27.71 | 26.29 | 27.17 | 1,655,007 | +1.19(+4.58%) |
Aug 05, 2022 | 25.96 | 26.91 | 25.68 | 25.97 | 864,854 | -0.44(-1.66%) |
Aug 04, 2022 | 26.85 | 28.07 | 26.31 | 26.41 | 1,374,460 | -0.30(-1.11%) |
Aug 03, 2022 | 25.70 | 28.46 | 25.63 | 26.71 | 4,240,277 | +2.96(+12.48%) |
Aug 02, 2022 | 24.44 | 24.77 | 23.50 | 23.75 | 1,492,193 | -1.05(-4.22%) |