Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.20 | 21.50 | 20.06 | 20.50 | 178,586 | -0.81(-3.80%) |
Oct 28, 2022 | 21.08 | 21.86 | 20.48 | 21.31 | 372,880 | +0.20(+0.95%) |
Oct 27, 2022 | 21.07 | 21.93 | 20.52 | 21.11 | 233,574 | -0.23(-1.08%) |
Oct 26, 2022 | 23.41 | 24.25 | 19.25 | 21.34 | 1,029,911 | -2.32(-9.81%) |
Oct 25, 2022 | 22.87 | 24.33 | 22.45 | 23.66 | 274,666 | +0.84(+3.68%) |
Oct 24, 2022 | 22.80 | 23.00 | 21.51 | 22.82 | 198,062 | +0.18(+0.80%) |
Oct 21, 2022 | 21.80 | 24.15 | 21.73 | 22.64 | 113,535 | +0.84(+3.85%) |
Oct 20, 2022 | 21.94 | 23.97 | 21.34 | 21.80 | 159,039 | -0.20(-0.91%) |
Oct 19, 2022 | 22.55 | 24.05 | 21.44 | 22.00 | 306,997 | -0.91(-3.97%) |
Oct 18, 2022 | 22.73 | 23.75 | 22.16 | 22.91 | 193,978 | +0.44(+1.96%) |
Oct 17, 2022 | 22.10 | 22.62 | 21.75 | 22.47 | 193,667 | +0.47(+2.14%) |
Oct 14, 2022 | 22.44 | 22.44 | 21.67 | 22.00 | 155,881 | -0.26(-1.17%) |
Oct 13, 2022 | 20.83 | 22.39 | 20.49 | 22.26 | 315,834 | +1.05(+4.95%) |
Oct 12, 2022 | 19.45 | 21.25 | 19.05 | 21.21 | 391,794 | +1.88(+9.73%) |
Oct 11, 2022 | 19.33 | 20.22 | 19.01 | 19.33 | 345,137 | -0.01(-0.05%) |
Oct 10, 2022 | 20.11 | 20.16 | 19.11 | 19.34 | 370,225 | -0.81(-4.02%) |
Oct 07, 2022 | 20.82 | 20.82 | 20.03 | 20.15 | 199,650 | -0.82(-3.91%) |
Oct 06, 2022 | 20.28 | 21.06 | 20.04 | 20.97 | 175,028 | +0.69(+3.40%) |
Oct 05, 2022 | 20.22 | 20.85 | 20.10 | 20.28 | 188,918 | -0.26(-1.27%) |
Oct 04, 2022 | 20.28 | 20.82 | 20.23 | 20.54 | 196,590 | +0.66(+3.32%) |
Oct 03, 2022 | 19.93 | 20.35 | 19.32 | 19.88 | 252,784 | -0.15(-0.75%) |
Sep 30, 2022 | 20.05 | 20.82 | 19.88 | 20.03 | 183,695 | +0.23(+1.16%) |
Sep 29, 2022 | 19.78 | 19.92 | 19.31 | 19.80 | 368,661 | -0.19(-0.95%) |
Sep 28, 2022 | 19.62 | 20.58 | 19.49 | 19.99 | 284,865 | +0.66(+3.41%) |
Sep 27, 2022 | 18.87 | 19.79 | 18.82 | 19.33 | 360,197 | +0.69(+3.70%) |
Sep 26, 2022 | 18.73 | 19.32 | 18.32 | 18.64 | 309,786 | -0.04(-0.21%) |
Sep 23, 2022 | 18.66 | 18.98 | 17.81 | 18.68 | 248,507 | -0.27(-1.42%) |
Sep 22, 2022 | 19.89 | 20.10 | 18.68 | 18.95 | 249,034 | -1.01(-5.06%) |
Sep 21, 2022 | 20.18 | 20.81 | 19.68 | 19.96 | 179,656 | -0.13(-0.65%) |
Sep 20, 2022 | 20.01 | 20.32 | 19.24 | 20.09 | 511,687 | -0.23(-1.13%) |
Sep 19, 2022 | 22.19 | 22.65 | 19.61 | 20.32 | 1,067,701 | -2.06(-9.20%) |
Sep 16, 2022 | 23.25 | 24.92 | 22.04 | 22.38 | 318,229 | -1.28(-5.41%) |
Sep 15, 2022 | 23.00 | 23.74 | 22.66 | 23.66 | 105,614 | +0.53(+2.29%) |
Sep 14, 2022 | 22.37 | 23.13 | 22.00 | 23.13 | 121,319 | +0.58(+2.57%) |
Sep 13, 2022 | 22.05 | 23.52 | 21.61 | 22.55 | 206,816 | -0.16(-0.70%) |
Sep 12, 2022 | 23.51 | 23.79 | 22.16 | 22.71 | 153,154 | -0.73(-3.11%) |
Sep 09, 2022 | 23.77 | 23.77 | 23.04 | 23.44 | 232,014 | -0.24(-1.01%) |
Sep 08, 2022 | 24.41 | 24.92 | 23.67 | 23.68 | 94,038 | -0.82(-3.35%) |
Sep 07, 2022 | 23.53 | 24.58 | 23.37 | 24.50 | 184,891 | +0.91(+3.86%) |
Sep 06, 2022 | 23.95 | 24.28 | 23.31 | 23.59 | 184,323 | -0.33(-1.38%) |
Sep 02, 2022 | 24.73 | 24.88 | 23.77 | 23.92 | 152,722 | -0.65(-2.65%) |
Sep 01, 2022 | 23.58 | 24.91 | 23.19 | 24.57 | 207,779 | +0.89(+3.76%) |
Aug 31, 2022 | 22.58 | 23.88 | 22.54 | 23.68 | 171,404 | +1.04(+4.59%) |
Aug 30, 2022 | 23.20 | 23.50 | 22.48 | 22.64 | 280,101 | -0.57(-2.46%) |
Aug 29, 2022 | 23.21 | 23.95 | 23.19 | 23.21 | 157,694 | -0.42(-1.78%) |
Aug 26, 2022 | 24.17 | 24.17 | 23.05 | 23.63 | 178,049 | -0.70(-2.88%) |
Aug 25, 2022 | 24.81 | 25.04 | 23.18 | 24.33 | 154,315 | -0.42(-1.70%) |
Aug 24, 2022 | 24.04 | 25.07 | 23.72 | 24.75 | 169,900 | +0.98(+4.12%) |
Aug 23, 2022 | 23.00 | 23.91 | 22.79 | 23.77 | 111,792 | +0.87(+3.80%) |
Aug 22, 2022 | 22.97 | 23.52 | 22.50 | 22.90 | 144,600 | -0.27(-1.17%) |
Aug 19, 2022 | 23.83 | 24.30 | 22.90 | 23.17 | 108,037 | -0.88(-3.66%) |
Aug 18, 2022 | 23.73 | 24.25 | 23.40 | 24.05 | 523,731 | +0.05(+0.21%) |
Aug 17, 2022 | 24.50 | 24.94 | 23.95 | 24.00 | 147,706 | -0.59(-2.40%) |
Aug 16, 2022 | 25.57 | 26.39 | 24.40 | 24.59 | 154,323 | -1.13(-4.39%) |
Aug 15, 2022 | 25.00 | 26.05 | 24.28 | 25.72 | 89,439 | +0.68(+2.72%) |
Aug 12, 2022 | 24.93 | 25.96 | 24.93 | 25.04 | 232,198 | -0.01(-0.04%) |
Aug 11, 2022 | 26.61 | 28.11 | 24.93 | 25.05 | 757,672 | -1.27(-4.83%) |
Aug 10, 2022 | 26.92 | 27.63 | 25.69 | 26.32 | 483,896 | -0.18(-0.68%) |
Aug 09, 2022 | 27.51 | 29.69 | 24.80 | 26.50 | 538,186 | -1.67(-5.93%) |
Aug 08, 2022 | 28.72 | 30.81 | 28.03 | 28.17 | 318,612 | -0.76(-2.63%) |
Aug 05, 2022 | 28.00 | 29.98 | 27.73 | 28.93 | 324,407 | +0.72(+2.55%) |
Aug 04, 2022 | 26.08 | 28.39 | 25.79 | 28.21 | 162,452 | +2.07(+7.92%) |
Aug 03, 2022 | 26.66 | 27.35 | 25.86 | 26.14 | 160,920 | -0.49(-1.84%) |
Aug 02, 2022 | 24.98 | 28.20 | 24.98 | 26.63 | 466,022 | +1.87(+7.55%) |