Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.65 | 24.76 | 24.40 | 24.63 | 418,362 | -0.09(-0.36%) |
Oct 28, 2022 | 24.44 | 24.74 | 24.24 | 24.72 | 479,076 | +0.31(+1.27%) |
Oct 27, 2022 | 24.19 | 24.67 | 24.19 | 24.41 | 472,056 | +0.43(+1.78%) |
Oct 26, 2022 | 23.83 | 24.30 | 23.60 | 23.98 | 524,697 | +0.13(+0.56%) |
Oct 25, 2022 | 23.14 | 24.17 | 23.10 | 23.85 | 539,429 | +0.90(+3.91%) |
Oct 24, 2022 | 22.89 | 23.08 | 22.59 | 22.95 | 433,968 | +0.28(+1.22%) |
Oct 21, 2022 | 22.75 | 22.86 | 22.19 | 22.67 | 738,412 | +0.10(+0.43%) |
Oct 20, 2022 | 22.88 | 22.94 | 22.37 | 22.58 | 386,756 | -0.34(-1.47%) |
Oct 19, 2022 | 23.31 | 23.31 | 22.86 | 22.91 | 416,388 | -0.74(-3.12%) |
Oct 18, 2022 | 23.59 | 23.98 | 23.23 | 23.65 | 462,886 | +0.29(+1.26%) |
Oct 17, 2022 | 22.76 | 23.66 | 22.72 | 23.36 | 741,943 | +1.08(+4.83%) |
Oct 14, 2022 | 22.75 | 22.93 | 22.11 | 22.28 | 432,934 | -0.28(-1.22%) |
Oct 13, 2022 | 22.12 | 22.72 | 21.71 | 22.56 | 552,417 | +0.32(+1.44%) |
Oct 12, 2022 | 22.96 | 22.96 | 22.24 | 22.24 | 446,925 | -0.78(-3.40%) |
Oct 11, 2022 | 22.69 | 23.31 | 22.52 | 23.02 | 474,835 | +0.23(+1.01%) |
Oct 10, 2022 | 22.94 | 23.24 | 22.77 | 22.79 | 506,461 | -0.16(-0.70%) |
Oct 07, 2022 | 23.43 | 23.51 | 22.80 | 22.95 | 447,146 | -0.70(-2.97%) |
Oct 06, 2022 | 24.40 | 24.47 | 23.56 | 23.65 | 322,948 | -0.79(-3.24%) |
Oct 05, 2022 | 24.86 | 24.86 | 24.11 | 24.44 | 476,168 | -0.73(-2.90%) |
Oct 04, 2022 | 24.69 | 25.26 | 24.67 | 25.17 | 622,486 | +0.80(+3.28%) |
Oct 03, 2022 | 23.61 | 24.81 | 23.49 | 24.37 | 1,107,385 | +1.00(+4.26%) |
Sep 30, 2022 | 23.71 | 23.99 | 23.33 | 23.38 | 820,549 | -0.01(-0.04%) |
Sep 29, 2022 | 24.27 | 24.27 | 23.21 | 23.39 | 759,874 | -1.07(-4.36%) |
Sep 28, 2022 | 23.51 | 24.55 | 23.61 | 24.45 | 932,356 | +0.32(+1.33%) |
Sep 27, 2022 | 25.12 | 25.18 | 24.08 | 24.13 | 1,210,749 | -0.76(-3.04%) |
Sep 26, 2022 | 25.70 | 25.77 | 24.84 | 24.89 | 486,115 | -1.02(-3.95%) |
Sep 23, 2022 | 26.55 | 26.55 | 25.66 | 25.91 | 524,031 | -1.00(-3.70%) |
Sep 22, 2022 | 27.03 | 27.07 | 26.69 | 26.91 | 602,082 | -0.29(-1.08%) |
Sep 21, 2022 | 26.77 | 27.64 | 26.59 | 27.20 | 587,194 | +0.38(+1.43%) |
Sep 20, 2022 | 28.38 | 28.38 | 26.80 | 26.82 | 732,178 | -1.95(-6.77%) |
Sep 19, 2022 | 28.75 | 29.01 | 28.28 | 28.76 | 732,849 | -0.08(-0.28%) |
Sep 16, 2022 | 28.95 | 29.23 | 28.57 | 28.84 | 1,095,979 | -0.20(-0.67%) |
Sep 15, 2022 | 29.55 | 29.55 | 28.91 | 29.04 | 1,059,141 | -0.76(-2.57%) |
Sep 14, 2022 | 29.63 | 29.95 | 29.39 | 29.80 | 441,125 | +0.32(+1.09%) |
Sep 13, 2022 | 29.43 | 29.81 | 29.24 | 29.48 | 656,881 | -0.43(-1.43%) |
Sep 12, 2022 | 29.92 | 30.03 | 29.75 | 29.91 | 666,629 | +0.26(+0.87%) |
Sep 09, 2022 | 29.45 | 29.68 | 29.39 | 29.65 | 636,152 | +0.40(+1.37%) |
Sep 08, 2022 | 29.18 | 29.30 | 29.02 | 29.25 | 419,839 | -0.04(-0.15%) |
Sep 07, 2022 | 28.43 | 29.44 | 28.43 | 29.30 | 594,922 | +0.86(+3.03%) |
Sep 06, 2022 | 28.83 | 28.96 | 28.28 | 28.43 | 488,683 | -0.48(-1.66%) |
Sep 02, 2022 | 29.15 | 29.47 | 28.87 | 28.91 | 487,380 | -0.01(-0.03%) |
Sep 01, 2022 | 29.43 | 29.56 | 28.73 | 28.92 | 538,219 | -0.78(-2.63%) |
Aug 31, 2022 | 29.71 | 30.05 | 29.67 | 29.71 | 444,279 | +0.04(+0.12%) |
Aug 30, 2022 | 30.12 | 30.25 | 29.59 | 29.67 | 468,112 | -0.30(-0.99%) |
Aug 29, 2022 | 29.85 | 29.98 | 29.50 | 29.97 | 505,820 | -0.06(-0.20%) |
Aug 26, 2022 | 30.92 | 30.97 | 29.96 | 30.03 | 419,560 | -0.89(-2.89%) |
Aug 25, 2022 | 30.98 | 31.04 | 30.64 | 30.92 | 339,768 | +0.16(+0.51%) |
Aug 24, 2022 | 30.44 | 30.87 | 30.44 | 30.77 | 434,769 | +0.27(+0.89%) |
Aug 23, 2022 | 30.55 | 30.96 | 30.33 | 30.49 | 620,020 | +0.11(+0.35%) |
Aug 22, 2022 | 30.43 | 30.67 | 30.32 | 30.39 | 564,765 | -0.35(-1.14%) |
Aug 19, 2022 | 30.92 | 31.09 | 30.63 | 30.74 | 392,434 | -0.39(-1.24%) |
Aug 18, 2022 | 30.92 | 31.27 | 30.92 | 31.13 | 317,509 | +0.18(+0.60%) |
Aug 17, 2022 | 30.92 | 31.03 | 30.77 | 30.94 | 468,562 | -0.05(-0.17%) |
Aug 16, 2022 | 30.87 | 31.10 | 30.85 | 30.99 | 454,317 | -0.12(-0.39%) |
Aug 15, 2022 | 31.26 | 31.26 | 30.66 | 31.12 | 433,279 | -0.09(-0.28%) |
Aug 12, 2022 | 31.07 | 31.34 | 31.01 | 31.20 | 438,367 | +0.17(+0.54%) |
Aug 11, 2022 | 31.14 | 31.37 | 30.85 | 31.04 | 427,231 | -0.01(-0.03%) |
Aug 10, 2022 | 30.75 | 31.19 | 30.49 | 31.05 | 633,275 | +0.69(+2.28%) |
Aug 09, 2022 | 30.37 | 30.50 | 30.14 | 30.35 | 610,045 | -0.07(-0.23%) |
Aug 08, 2022 | 30.84 | 31.25 | 30.22 | 30.42 | 753,122 | -0.14(-0.46%) |
Aug 05, 2022 | 30.71 | 31.07 | 30.09 | 30.56 | 548,003 | -0.21(-0.68%) |
Aug 04, 2022 | 30.41 | 30.97 | 29.91 | 30.77 | 515,492 | +0.41(+1.36%) |
Aug 03, 2022 | 30.71 | 30.91 | 29.09 | 30.36 | 1,049,188 | -0.70(-2.26%) |
Aug 02, 2022 | 31.42 | 31.89 | 30.96 | 31.06 | 568,989 | -0.06(-0.20%) |