Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.23 | 26.47 | 23.10 | 25.52 | 359,885 | +2.09(+8.92%) |
Oct 28, 2022 | 22.04 | 23.52 | 21.25 | 23.43 | 189,299 | +1.44(+6.55%) |
Oct 27, 2022 | 22.29 | 22.39 | 21.79 | 21.99 | 251,521 | -0.24(-1.08%) |
Oct 26, 2022 | 21.98 | 22.76 | 20.74 | 22.23 | 217,600 | +0.35(+1.60%) |
Oct 25, 2022 | 20.71 | 22.34 | 19.87 | 21.88 | 278,952 | +1.54(+7.57%) |
Oct 24, 2022 | 21.83 | 21.83 | 20.18 | 20.34 | 150,157 | -1.15(-5.35%) |
Oct 21, 2022 | 21.93 | 21.93 | 19.95 | 21.49 | 207,039 | -0.28(-1.29%) |
Oct 20, 2022 | 21.86 | 22.89 | 21.38 | 21.77 | 99,929 | -0.14(-0.64%) |
Oct 19, 2022 | 23.12 | 23.74 | 20.99 | 21.91 | 306,376 | -1.60(-6.81%) |
Oct 18, 2022 | 23.77 | 25.00 | 23.14 | 23.51 | 177,986 | +0.16(+0.69%) |
Oct 17, 2022 | 23.03 | 23.97 | 22.61 | 23.35 | 306,255 | +1.33(+6.04%) |
Oct 14, 2022 | 24.61 | 25.15 | 21.94 | 22.02 | 215,227 | -2.30(-9.46%) |
Oct 13, 2022 | 23.26 | 24.64 | 22.64 | 24.32 | 283,700 | -0.29(-1.18%) |
Oct 12, 2022 | 24.12 | 24.86 | 22.73 | 24.61 | 153,656 | +0.51(+2.12%) |
Oct 11, 2022 | 24.04 | 24.47 | 22.53 | 24.10 | 151,132 | +0.01(+0.04%) |
Oct 10, 2022 | 26.33 | 26.75 | 23.96 | 24.09 | 135,571 | -2.53(-9.50%) |
Oct 07, 2022 | 26.88 | 27.10 | 26.00 | 26.62 | 221,387 | -0.92(-3.34%) |
Oct 06, 2022 | 28.96 | 29.94 | 26.96 | 27.54 | 225,017 | -1.62(-5.56%) |
Oct 05, 2022 | 29.34 | 29.49 | 27.97 | 29.16 | 222,489 | -0.84(-2.80%) |
Oct 04, 2022 | 28.54 | 30.08 | 28.41 | 30.00 | 235,121 | +2.23(+8.03%) |
Oct 03, 2022 | 26.56 | 27.87 | 25.76 | 27.77 | 256,460 | +1.69(+6.48%) |
Sep 30, 2022 | 25.35 | 27.30 | 24.69 | 26.08 | 236,823 | +0.66(+2.60%) |
Sep 29, 2022 | 25.42 | 26.06 | 25.00 | 25.42 | 127,025 | -0.67(-2.57%) |
Sep 28, 2022 | 24.29 | 26.32 | 24.03 | 26.09 | 249,103 | +2.31(+9.71%) |
Sep 27, 2022 | 24.14 | 24.57 | 23.51 | 23.78 | 110,595 | +0.01(+0.04%) |
Sep 26, 2022 | 24.54 | 25.03 | 23.28 | 23.77 | 115,095 | -0.88(-3.57%) |
Sep 23, 2022 | 24.60 | 25.09 | 24.30 | 24.65 | 140,062 | -0.35(-1.40%) |
Sep 22, 2022 | 25.90 | 26.19 | 24.55 | 25.00 | 131,837 | -1.54(-5.80%) |
Sep 21, 2022 | 27.93 | 28.60 | 26.48 | 26.54 | 180,019 | +0.03(+0.11%) |
Sep 20, 2022 | 25.42 | 26.93 | 24.86 | 26.51 | 207,121 | +0.70(+2.71%) |
Sep 19, 2022 | 26.69 | 27.24 | 25.36 | 25.81 | 225,853 | -1.34(-4.94%) |
Sep 16, 2022 | 27.78 | 27.80 | 26.54 | 27.15 | 168,787 | -1.27(-4.47%) |
Sep 15, 2022 | 28.06 | 29.01 | 27.66 | 28.42 | 126,996 | +0.07(+0.25%) |
Sep 14, 2022 | 28.32 | 28.38 | 27.67 | 28.35 | 74,127 | +0.11(+0.39%) |
Sep 13, 2022 | 29.12 | 29.12 | 26.71 | 28.24 | 156,490 | -1.50(-5.04%) |
Sep 12, 2022 | 29.56 | 30.00 | 28.82 | 29.74 | 126,572 | +0.41(+1.40%) |
Sep 09, 2022 | 28.94 | 29.43 | 28.65 | 29.33 | 97,880 | +0.97(+3.42%) |
Sep 08, 2022 | 26.43 | 28.38 | 26.43 | 28.36 | 229,419 | +1.66(+6.22%) |
Sep 07, 2022 | 26.16 | 27.09 | 26.16 | 26.70 | 284,600 | +0.30(+1.14%) |
Sep 06, 2022 | 28.13 | 28.13 | 26.33 | 26.40 | 179,534 | -1.59(-5.68%) |
Sep 02, 2022 | 28.90 | 28.90 | 27.86 | 27.99 | 164,317 | -0.43(-1.51%) |
Sep 01, 2022 | 28.57 | 28.57 | 27.44 | 28.42 | 142,203 | -0.58(-2.00%) |
Aug 31, 2022 | 29.66 | 29.98 | 28.76 | 29.00 | 159,899 | -0.37(-1.26%) |
Aug 30, 2022 | 29.94 | 30.26 | 29.07 | 29.37 | 149,743 | -0.23(-0.78%) |
Aug 29, 2022 | 30.24 | 30.40 | 29.07 | 29.60 | 249,058 | -1.34(-4.33%) |
Aug 26, 2022 | 32.51 | 32.93 | 29.88 | 30.94 | 218,817 | -1.72(-5.27%) |
Aug 25, 2022 | 32.45 | 32.71 | 31.52 | 32.66 | 94,024 | +0.57(+1.78%) |
Aug 24, 2022 | 30.95 | 32.41 | 30.95 | 32.09 | 102,960 | +1.10(+3.55%) |
Aug 23, 2022 | 31.14 | 31.96 | 30.74 | 30.99 | 108,790 | -0.21(-0.67%) |
Aug 22, 2022 | 31.09 | 31.46 | 30.23 | 31.20 | 101,157 | -0.68(-2.13%) |
Aug 19, 2022 | 31.94 | 32.67 | 31.00 | 31.88 | 190,332 | -0.51(-1.57%) |
Aug 18, 2022 | 32.41 | 32.51 | 31.25 | 32.39 | 145,668 | -0.17(-0.52%) |
Aug 17, 2022 | 31.15 | 32.68 | 30.64 | 32.56 | 169,616 | +0.43(+1.34%) |
Aug 16, 2022 | 33.24 | 33.37 | 30.07 | 32.13 | 180,506 | -1.36(-4.06%) |
Aug 15, 2022 | 33.71 | 34.06 | 32.97 | 33.49 | 224,516 | -0.45(-1.33%) |
Aug 12, 2022 | 34.21 | 34.33 | 32.74 | 33.94 | 210,539 | -0.27(-0.79%) |
Aug 11, 2022 | 34.71 | 36.09 | 33.83 | 34.21 | 417,871 | -0.11(-0.32%) |
Aug 10, 2022 | 31.87 | 34.54 | 30.87 | 34.32 | 362,010 | +3.68(+12.01%) |
Aug 09, 2022 | 32.50 | 35.79 | 30.24 | 30.64 | 518,188 | +2.16(+7.58%) |
Aug 08, 2022 | 30.78 | 31.18 | 28.01 | 28.48 | 599,411 | -2.08(-6.81%) |
Aug 05, 2022 | 30.28 | 30.96 | 29.60 | 30.56 | 188,470 | -0.50(-1.61%) |
Aug 04, 2022 | 29.73 | 31.31 | 29.67 | 31.06 | 159,882 | +1.33(+4.47%) |
Aug 03, 2022 | 29.60 | 30.03 | 29.15 | 29.73 | 177,557 | +0.54(+1.85%) |
Aug 02, 2022 | 26.88 | 29.64 | 26.69 | 29.19 | 181,572 | +1.98(+7.28%) |