Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.53 | 22.98 | 22.42 | 22.83 | 275,280 | +0.24(+1.06%) |
Oct 28, 2022 | 22.04 | 22.62 | 21.96 | 22.59 | 1,148,299 | -0.19(-0.83%) |
Oct 27, 2022 | 22.83 | 23.28 | 22.76 | 22.78 | 240,263 | -0.40(-1.73%) |
Oct 26, 2022 | 22.25 | 23.61 | 22.25 | 23.18 | 295,302 | +0.95(+4.27%) |
Oct 25, 2022 | 22.02 | 22.45 | 22.02 | 22.23 | 187,373 | +0.57(+2.63%) |
Oct 24, 2022 | 21.94 | 21.97 | 20.77 | 21.66 | 404,675 | -2.44(-10.12%) |
Oct 21, 2022 | 23.64 | 24.13 | 23.42 | 24.10 | 171,569 | +0.13(+0.54%) |
Oct 20, 2022 | 23.99 | 24.73 | 23.89 | 23.97 | 170,139 | -0.02(-0.08%) |
Oct 19, 2022 | 24.49 | 24.56 | 23.85 | 23.99 | 130,590 | -1.22(-4.84%) |
Oct 18, 2022 | 25.67 | 25.81 | 25.03 | 25.21 | 92,302 | +0.17(+0.68%) |
Oct 17, 2022 | 24.78 | 25.35 | 24.78 | 25.04 | 256,325 | +0.95(+3.94%) |
Oct 14, 2022 | 25.03 | 25.10 | 24.05 | 24.09 | 206,387 | -0.73(-2.94%) |
Oct 13, 2022 | 24.04 | 24.96 | 23.89 | 24.82 | 290,946 | -0.30(-1.19%) |
Oct 12, 2022 | 25.13 | 25.36 | 24.93 | 25.12 | 104,190 | -0.11(-0.44%) |
Oct 11, 2022 | 25.68 | 25.72 | 24.97 | 25.23 | 505,940 | -0.94(-3.59%) |
Oct 10, 2022 | 26.74 | 26.74 | 25.93 | 26.17 | 148,123 | -0.89(-3.29%) |
Oct 07, 2022 | 27.45 | 27.55 | 26.96 | 27.06 | 93,450 | -0.98(-3.50%) |
Oct 06, 2022 | 28.12 | 28.51 | 28.03 | 28.04 | 74,273 | -0.05(-0.18%) |
Oct 05, 2022 | 28.03 | 28.30 | 27.77 | 28.09 | 81,159 | -0.07(-0.25%) |
Oct 04, 2022 | 27.51 | 28.42 | 27.51 | 28.16 | 266,501 | +1.23(+4.57%) |
Oct 03, 2022 | 26.67 | 27.05 | 26.40 | 26.93 | 238,739 | +0.28(+1.05%) |
Sep 30, 2022 | 26.29 | 27.01 | 26.29 | 26.65 | 233,620 | +0.16(+0.60%) |
Sep 29, 2022 | 26.78 | 26.79 | 26.26 | 26.49 | 194,817 | -1.06(-3.85%) |
Sep 28, 2022 | 26.60 | 27.59 | 26.59 | 27.55 | 208,390 | +0.60(+2.23%) |
Sep 27, 2022 | 27.36 | 27.79 | 26.81 | 26.95 | 168,964 | -0.13(-0.48%) |
Sep 26, 2022 | 27.21 | 27.50 | 27.02 | 27.08 | 238,037 | +0.19(+0.71%) |
Sep 23, 2022 | 27.05 | 27.15 | 26.70 | 26.89 | 172,754 | -0.82(-2.96%) |
Sep 22, 2022 | 27.99 | 28.19 | 27.61 | 27.71 | 152,426 | -0.35(-1.25%) |
Sep 21, 2022 | 28.63 | 28.71 | 27.98 | 28.06 | 153,043 | -0.92(-3.17%) |
Sep 20, 2022 | 29.01 | 29.29 | 28.89 | 28.98 | 237,306 | -0.12(-0.41%) |
Sep 19, 2022 | 28.71 | 29.11 | 28.63 | 29.10 | 138,792 | +0.18(+0.62%) |
Sep 16, 2022 | 29.25 | 29.36 | 28.75 | 28.92 | 126,182 | -0.89(-2.99%) |
Sep 15, 2022 | 29.80 | 30.23 | 29.73 | 29.81 | 74,238 | -0.28(-0.93%) |
Sep 14, 2022 | 30.06 | 30.12 | 29.72 | 30.09 | 174,430 | +0.17(+0.57%) |
Sep 13, 2022 | 30.21 | 30.52 | 29.89 | 29.92 | 154,939 | -1.34(-4.29%) |
Sep 12, 2022 | 30.87 | 31.27 | 30.79 | 31.26 | 124,357 | +0.63(+2.06%) |
Sep 09, 2022 | 30.36 | 30.76 | 30.36 | 30.63 | 86,610 | +0.76(+2.54%) |
Sep 08, 2022 | 29.55 | 29.96 | 29.41 | 29.87 | 154,524 | -0.18(-0.60%) |
Sep 07, 2022 | 29.47 | 30.09 | 29.31 | 30.05 | 83,616 | +0.51(+1.73%) |
Sep 06, 2022 | 30.00 | 30.04 | 29.50 | 29.54 | 88,654 | -0.85(-2.80%) |
Sep 02, 2022 | 30.64 | 30.86 | 30.28 | 30.39 | 185,011 | -0.42(-1.36%) |
Sep 01, 2022 | 30.72 | 30.92 | 30.30 | 30.81 | 235,840 | -0.50(-1.60%) |
Aug 31, 2022 | 31.42 | 31.78 | 31.20 | 31.31 | 140,305 | +0.61(+1.99%) |
Aug 30, 2022 | 31.34 | 31.52 | 30.42 | 30.70 | 123,875 | -0.56(-1.79%) |
Aug 29, 2022 | 31.50 | 32.03 | 31.20 | 31.26 | 103,544 | -0.14(-0.45%) |
Aug 26, 2022 | 32.86 | 32.86 | 31.40 | 31.40 | 167,398 | -0.68(-2.12%) |
Aug 25, 2022 | 31.44 | 32.11 | 31.22 | 32.08 | 226,729 | +1.53(+5.01%) |
Aug 24, 2022 | 29.61 | 30.92 | 29.61 | 30.55 | 107,170 | +0.41(+1.36%) |
Aug 23, 2022 | 29.82 | 30.16 | 29.47 | 30.14 | 151,539 | +0.45(+1.52%) |
Aug 22, 2022 | 29.65 | 29.87 | 29.56 | 29.69 | 75,724 | -0.08(-0.27%) |
Aug 19, 2022 | 30.02 | 30.17 | 29.71 | 29.77 | 120,823 | -0.58(-1.91%) |
Aug 18, 2022 | 30.68 | 30.70 | 30.13 | 30.35 | 131,165 | -0.45(-1.46%) |
Aug 17, 2022 | 31.10 | 31.18 | 30.75 | 30.80 | 120,726 | -0.49(-1.57%) |
Aug 16, 2022 | 31.46 | 31.61 | 31.21 | 31.29 | 88,208 | -0.51(-1.60%) |
Aug 15, 2022 | 31.38 | 31.86 | 31.36 | 31.80 | 108,245 | +0.24(+0.76%) |
Aug 12, 2022 | 31.11 | 31.57 | 31.04 | 31.56 | 141,128 | +0.17(+0.54%) |
Aug 11, 2022 | 31.45 | 32.30 | 31.25 | 31.39 | 120,899 | +0.34(+1.10%) |
Aug 10, 2022 | 30.85 | 31.11 | 30.52 | 31.05 | 137,031 | +0.43(+1.40%) |
Aug 09, 2022 | 30.92 | 31.05 | 30.53 | 30.62 | 140,530 | -0.43(-1.38%) |
Aug 08, 2022 | 31.34 | 31.62 | 30.97 | 31.05 | 111,415 | -0.26(-0.83%) |
Aug 05, 2022 | 31.11 | 31.54 | 31.05 | 31.31 | 107,342 | -0.65(-2.03%) |
Aug 04, 2022 | 32.02 | 32.28 | 31.65 | 31.96 | 148,369 | +0.75(+2.40%) |
Aug 03, 2022 | 30.55 | 31.24 | 30.45 | 31.21 | 154,880 | +0.82(+2.70%) |
Aug 02, 2022 | 29.50 | 30.67 | 29.50 | 30.39 | 176,147 | +0.36(+1.20%) |