Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.82 | 20.51 | 19.35 | 20.21 | 1,189,917 | +0.21(+1.05%) |
Oct 28, 2022 | 20.50 | 20.85 | 19.82 | 20.00 | 1,818,379 | -0.59(-2.87%) |
Oct 27, 2022 | 22.66 | 22.75 | 20.51 | 20.59 | 3,455,500 | -6.55(-24.13%) |
Oct 26, 2022 | 26.70 | 28.27 | 26.67 | 27.14 | 409,167 | +0.37(+1.38%) |
Oct 25, 2022 | 26.39 | 27.21 | 26.26 | 26.77 | 359,385 | +0.42(+1.59%) |
Oct 24, 2022 | 26.47 | 26.80 | 25.86 | 26.35 | 526,128 | -0.20(-0.75%) |
Oct 21, 2022 | 25.86 | 26.61 | 24.97 | 26.55 | 441,325 | +0.90(+3.51%) |
Oct 20, 2022 | 25.58 | 26.23 | 25.25 | 25.65 | 499,236 | +0.31(+1.22%) |
Oct 19, 2022 | 25.62 | 25.68 | 24.93 | 25.34 | 593,945 | -0.06(-0.24%) |
Oct 18, 2022 | 26.07 | 26.37 | 25.04 | 25.40 | 521,328 | +0.11(+0.43%) |
Oct 17, 2022 | 25.17 | 25.71 | 25.07 | 25.29 | 598,358 | +0.40(+1.61%) |
Oct 14, 2022 | 26.25 | 26.25 | 24.85 | 24.89 | 477,019 | -1.15(-4.42%) |
Oct 13, 2022 | 24.55 | 26.58 | 24.26 | 26.04 | 633,237 | +0.75(+2.97%) |
Oct 12, 2022 | 26.44 | 26.44 | 25.26 | 25.29 | 314,690 | -1.14(-4.31%) |
Oct 11, 2022 | 26.75 | 27.23 | 25.99 | 26.43 | 550,877 | -0.88(-3.22%) |
Oct 10, 2022 | 26.96 | 27.56 | 26.29 | 27.31 | 493,227 | +0.05(+0.18%) |
Oct 07, 2022 | 27.04 | 27.69 | 26.95 | 27.26 | 542,266 | -0.80(-2.85%) |
Oct 06, 2022 | 27.54 | 28.13 | 27.44 | 28.06 | 410,643 | +0.49(+1.78%) |
Oct 05, 2022 | 26.48 | 27.72 | 26.15 | 27.57 | 456,523 | +0.69(+2.57%) |
Oct 04, 2022 | 26.88 | 27.10 | 26.39 | 26.88 | 423,807 | +0.64(+2.44%) |
Oct 03, 2022 | 25.15 | 26.53 | 25.15 | 26.24 | 442,060 | +1.19(+4.75%) |
Sep 30, 2022 | 24.95 | 26.04 | 24.86 | 25.05 | 1,442,972 | -0.41(-1.61%) |
Sep 29, 2022 | 25.27 | 25.50 | 24.91 | 25.46 | 779,732 | -0.26(-1.01%) |
Sep 28, 2022 | 25.45 | 26.01 | 25.31 | 25.72 | 475,683 | +0.15(+0.59%) |
Sep 27, 2022 | 26.15 | 26.76 | 25.40 | 25.57 | 566,141 | -0.11(-0.43%) |
Sep 26, 2022 | 26.17 | 26.69 | 25.60 | 25.68 | 407,262 | -0.51(-1.95%) |
Sep 23, 2022 | 25.85 | 26.34 | 25.47 | 26.19 | 776,610 | +0.25(+0.96%) |
Sep 22, 2022 | 26.37 | 26.45 | 25.80 | 25.94 | 511,221 | -0.65(-2.44%) |
Sep 21, 2022 | 26.98 | 27.54 | 26.50 | 26.59 | 381,818 | -0.22(-0.82%) |
Sep 20, 2022 | 26.88 | 27.09 | 26.52 | 26.81 | 514,181 | -0.38(-1.40%) |
Sep 19, 2022 | 26.75 | 27.36 | 26.75 | 27.19 | 391,095 | +0.21(+0.78%) |
Sep 16, 2022 | 26.54 | 27.02 | 26.38 | 26.98 | 1,238,431 | +0.29(+1.09%) |
Sep 15, 2022 | 26.95 | 27.25 | 26.52 | 26.69 | 427,589 | -0.41(-1.51%) |
Sep 14, 2022 | 27.94 | 28.04 | 26.71 | 27.10 | 619,521 | -0.38(-1.38%) |
Sep 13, 2022 | 27.89 | 28.26 | 27.29 | 27.48 | 426,805 | -1.50(-5.18%) |
Sep 12, 2022 | 28.62 | 29.05 | 28.40 | 28.98 | 289,079 | +0.36(+1.26%) |
Sep 09, 2022 | 28.46 | 29.09 | 28.31 | 28.62 | 478,122 | +0.63(+2.25%) |
Sep 08, 2022 | 27.33 | 28.11 | 27.21 | 27.99 | 239,343 | +0.21(+0.76%) |
Sep 07, 2022 | 27.81 | 28.02 | 27.28 | 27.78 | 328,978 | +0.32(+1.17%) |
Sep 06, 2022 | 28.02 | 28.02 | 27.30 | 27.46 | 343,640 | -0.38(-1.36%) |
Sep 02, 2022 | 28.62 | 28.68 | 27.66 | 27.84 | 445,007 | -0.51(-1.80%) |
Sep 01, 2022 | 28.86 | 29.20 | 27.63 | 28.35 | 587,410 | -0.93(-3.18%) |
Aug 31, 2022 | 30.58 | 30.61 | 29.02 | 29.28 | 512,757 | -1.16(-3.81%) |
Aug 30, 2022 | 31.24 | 31.93 | 30.04 | 30.44 | 492,026 | -0.54(-1.74%) |
Aug 29, 2022 | 31.65 | 32.04 | 30.95 | 30.98 | 344,727 | -0.82(-2.58%) |
Aug 26, 2022 | 33.68 | 33.74 | 31.74 | 31.80 | 336,052 | -1.93(-5.72%) |
Aug 25, 2022 | 32.69 | 34.01 | 32.69 | 33.73 | 296,190 | +0.98(+2.99%) |
Aug 24, 2022 | 32.84 | 33.24 | 32.61 | 32.75 | 303,850 | +0.03(+0.09%) |
Aug 23, 2022 | 32.84 | 33.19 | 32.51 | 32.72 | 481,129 | -0.17(-0.52%) |
Aug 22, 2022 | 33.46 | 33.50 | 32.79 | 32.89 | 437,167 | -0.88(-2.61%) |
Aug 19, 2022 | 33.89 | 34.00 | 33.51 | 33.77 | 277,878 | -0.56(-1.63%) |
Aug 18, 2022 | 33.23 | 34.69 | 33.23 | 34.33 | 252,586 | +0.88(+2.63%) |
Aug 17, 2022 | 33.60 | 33.87 | 32.99 | 33.45 | 286,620 | -0.64(-1.88%) |
Aug 16, 2022 | 34.41 | 34.56 | 33.88 | 34.09 | 220,419 | -0.68(-1.96%) |
Aug 15, 2022 | 34.52 | 35.12 | 33.94 | 34.77 | 345,127 | -0.19(-0.54%) |
Aug 12, 2022 | 34.55 | 35.13 | 34.23 | 34.96 | 254,904 | +0.76(+2.22%) |
Aug 11, 2022 | 34.39 | 35.26 | 33.87 | 34.20 | 247,284 | -0.07(-0.20%) |
Aug 10, 2022 | 33.37 | 34.47 | 33.19 | 34.27 | 531,395 | +1.83(+5.64%) |
Aug 09, 2022 | 33.71 | 33.72 | 31.70 | 32.44 | 492,212 | -2.06(-5.97%) |
Aug 08, 2022 | 35.37 | 35.77 | 34.13 | 34.50 | 386,599 | -1.22(-3.42%) |
Aug 05, 2022 | 36.42 | 36.86 | 35.28 | 35.72 | 331,284 | -0.76(-2.08%) |
Aug 04, 2022 | 35.19 | 36.52 | 35.09 | 36.48 | 528,639 | +1.12(+3.17%) |
Aug 03, 2022 | 34.85 | 35.93 | 34.81 | 35.36 | 496,309 | +0.51(+1.46%) |
Aug 02, 2022 | 34.95 | 35.48 | 34.70 | 34.85 | 319,390 | -0.36(-1.02%) |