Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.48 | 24.08 | 23.31 | 23.67 | 328,327 | -0.21(-0.88%) |
Oct 28, 2022 | 22.89 | 24.06 | 22.33 | 23.88 | 277,004 | +1.17(+5.15%) |
Oct 27, 2022 | 23.23 | 23.65 | 22.42 | 22.71 | 248,112 | -0.25(-1.09%) |
Oct 26, 2022 | 22.38 | 23.84 | 22.23 | 22.96 | 316,000 | +0.65(+2.91%) |
Oct 25, 2022 | 22.38 | 23.05 | 22.25 | 22.31 | 383,209 | +0.11(+0.50%) |
Oct 24, 2022 | 23.23 | 23.23 | 21.70 | 22.20 | 359,944 | -1.05(-4.52%) |
Oct 21, 2022 | 22.83 | 23.43 | 22.51 | 23.25 | 261,140 | +0.61(+2.69%) |
Oct 20, 2022 | 22.48 | 23.57 | 22.48 | 22.64 | 179,627 | +0.17(+0.76%) |
Oct 19, 2022 | 23.36 | 23.59 | 22.17 | 22.47 | 563,612 | -1.24(-5.23%) |
Oct 18, 2022 | 24.12 | 24.51 | 23.59 | 23.71 | 256,959 | -0.02(-0.08%) |
Oct 17, 2022 | 22.74 | 24.07 | 22.42 | 23.73 | 301,617 | +1.36(+6.08%) |
Oct 14, 2022 | 22.94 | 23.43 | 22.27 | 22.37 | 218,281 | -0.31(-1.37%) |
Oct 13, 2022 | 21.75 | 22.77 | 21.60 | 22.68 | 225,747 | +0.22(+0.98%) |
Oct 12, 2022 | 22.17 | 22.60 | 21.74 | 22.46 | 184,176 | +0.29(+1.31%) |
Oct 11, 2022 | 21.93 | 22.32 | 21.49 | 22.17 | 355,470 | +0.19(+0.86%) |
Oct 10, 2022 | 22.24 | 22.42 | 21.82 | 21.98 | 277,752 | -0.38(-1.70%) |
Oct 07, 2022 | 22.77 | 23.09 | 22.31 | 22.36 | 457,670 | -0.76(-3.29%) |
Oct 06, 2022 | 22.82 | 23.44 | 22.64 | 23.12 | 404,190 | +0.34(+1.49%) |
Oct 05, 2022 | 22.30 | 22.87 | 21.70 | 22.78 | 505,964 | +0.18(+0.80%) |
Oct 04, 2022 | 24.33 | 26.32 | 22.16 | 22.60 | 801,373 | -1.57(-6.50%) |
Oct 03, 2022 | 27.00 | 27.08 | 23.72 | 24.17 | 550,926 | -2.26(-8.55%) |
Sep 30, 2022 | 25.08 | 27.20 | 25.00 | 26.43 | 487,428 | +1.51(+6.06%) |
Sep 29, 2022 | 24.37 | 25.05 | 24.00 | 24.92 | 532,616 | +0.25(+1.01%) |
Sep 28, 2022 | 23.66 | 24.93 | 23.61 | 24.67 | 557,317 | +1.48(+6.38%) |
Sep 27, 2022 | 22.73 | 23.50 | 22.62 | 23.19 | 499,995 | +0.90(+4.04%) |
Sep 26, 2022 | 22.78 | 23.37 | 22.21 | 22.29 | 255,400 | -0.57(-2.49%) |
Sep 23, 2022 | 23.42 | 23.46 | 22.20 | 22.86 | 351,977 | -0.67(-2.85%) |
Sep 22, 2022 | 23.80 | 24.08 | 23.11 | 23.53 | 266,659 | -0.54(-2.24%) |
Sep 21, 2022 | 25.49 | 25.55 | 24.00 | 24.07 | 331,307 | -1.28(-5.05%) |
Sep 20, 2022 | 25.41 | 25.98 | 25.03 | 25.35 | 227,936 | -0.39(-1.52%) |
Sep 19, 2022 | 26.06 | 26.19 | 25.47 | 25.74 | 306,909 | -0.24(-0.92%) |
Sep 16, 2022 | 26.42 | 26.42 | 25.30 | 25.98 | 639,072 | -0.95(-3.53%) |
Sep 15, 2022 | 26.73 | 27.18 | 26.41 | 26.93 | 366,551 | +0.11(+0.41%) |
Sep 14, 2022 | 26.43 | 27.10 | 25.79 | 26.82 | 361,188 | +0.49(+1.86%) |
Sep 13, 2022 | 27.75 | 27.91 | 26.29 | 26.33 | 362,791 | -2.43(-8.45%) |
Sep 12, 2022 | 29.02 | 29.46 | 28.54 | 28.76 | 197,947 | -0.11(-0.38%) |
Sep 09, 2022 | 28.68 | 29.29 | 28.13 | 28.87 | 271,780 | +0.61(+2.16%) |
Sep 08, 2022 | 27.92 | 29.18 | 27.87 | 28.26 | 246,954 | +0.18(+0.64%) |
Sep 07, 2022 | 26.80 | 28.18 | 26.60 | 28.08 | 349,969 | +1.16(+4.31%) |
Sep 06, 2022 | 29.70 | 29.79 | 26.66 | 26.92 | 418,822 | -2.70(-9.12%) |
Sep 02, 2022 | 30.29 | 31.32 | 29.23 | 29.62 | 345,316 | -0.38(-1.27%) |
Sep 01, 2022 | 29.16 | 30.89 | 28.69 | 30.00 | 695,318 | +0.50(+1.69%) |
Aug 31, 2022 | 30.67 | 30.91 | 29.25 | 29.50 | 241,203 | -0.38(-1.27%) |
Aug 30, 2022 | 30.63 | 30.78 | 29.39 | 29.88 | 414,200 | -0.60(-1.97%) |
Aug 29, 2022 | 30.63 | 31.25 | 30.05 | 30.48 | 244,251 | -0.71(-2.28%) |
Aug 26, 2022 | 33.79 | 33.79 | 31.10 | 31.19 | 306,449 | -2.68(-7.91%) |
Aug 25, 2022 | 33.52 | 33.90 | 32.75 | 33.87 | 192,015 | +0.60(+1.80%) |
Aug 24, 2022 | 31.64 | 33.46 | 31.27 | 33.27 | 194,397 | +1.54(+4.85%) |
Aug 23, 2022 | 31.24 | 32.12 | 30.87 | 31.73 | 243,114 | +0.63(+2.03%) |
Aug 22, 2022 | 31.00 | 31.63 | 30.93 | 31.10 | 212,317 | -0.19(-0.61%) |
Aug 19, 2022 | 31.07 | 31.55 | 30.82 | 31.29 | 214,959 | -0.34(-1.07%) |
Aug 18, 2022 | 31.19 | 31.82 | 30.78 | 31.63 | 179,447 | +0.43(+1.38%) |
Aug 17, 2022 | 31.63 | 31.90 | 31.03 | 31.20 | 245,299 | -0.79(-2.47%) |
Aug 16, 2022 | 33.60 | 33.60 | 31.62 | 31.99 | 283,249 | -1.51(-4.51%) |
Aug 15, 2022 | 33.25 | 33.66 | 32.88 | 33.50 | 319,753 | +0.13(+0.39%) |
Aug 12, 2022 | 33.40 | 34.05 | 32.98 | 33.37 | 360,228 | +0.25(+0.75%) |
Aug 11, 2022 | 34.58 | 34.81 | 32.75 | 33.12 | 426,662 | -1.54(-4.44%) |
Aug 10, 2022 | 34.88 | 34.88 | 34.09 | 34.66 | 256,173 | +0.65(+1.91%) |
Aug 09, 2022 | 34.22 | 34.74 | 33.33 | 34.01 | 331,681 | -0.79(-2.27%) |
Aug 08, 2022 | 35.38 | 35.50 | 33.44 | 34.80 | 269,185 | -0.24(-0.68%) |
Aug 05, 2022 | 34.15 | 35.73 | 33.81 | 35.04 | 366,171 | +0.30(+0.86%) |
Aug 04, 2022 | 33.00 | 35.00 | 33.00 | 34.74 | 388,124 | +0.75(+2.21%) |
Aug 03, 2022 | 32.89 | 34.98 | 32.59 | 33.99 | 420,724 | +2.18(+6.85%) |
Aug 02, 2022 | 30.91 | 32.19 | 30.91 | 31.81 | 583,126 | +0.77(+2.48%) |