Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.61 | 29.43 | 28.22 | 28.22 | 12,489 | -0.61(-2.12%) |
Oct 28, 2022 | 26.60 | 28.95 | 26.60 | 28.83 | 26,035 | +2.27(+8.56%) |
Oct 27, 2022 | 26.86 | 26.86 | 26.16 | 26.55 | 6,052 | +0.22(+0.83%) |
Oct 26, 2022 | 25.91 | 26.90 | 25.36 | 26.33 | 14,732 | +0.41(+1.59%) |
Oct 25, 2022 | 26.43 | 26.67 | 25.62 | 25.92 | 7,333 | -0.63(-2.38%) |
Oct 24, 2022 | 25.80 | 26.98 | 25.40 | 26.55 | 12,056 | +0.59(+2.28%) |
Oct 21, 2022 | 26.17 | 26.53 | 25.61 | 25.96 | 11,034 | +0.16(+0.63%) |
Oct 20, 2022 | 26.29 | 26.66 | 25.70 | 25.80 | 15,870 | -0.49(-1.85%) |
Oct 19, 2022 | 26.08 | 26.65 | 25.42 | 26.29 | 6,603 | +0.13(+0.51%) |
Oct 18, 2022 | 25.95 | 26.74 | 25.75 | 26.15 | 15,666 | +0.57(+2.24%) |
Oct 17, 2022 | 25.33 | 26.51 | 25.21 | 25.58 | 14,132 | +0.52(+2.06%) |
Oct 14, 2022 | 23.11 | 25.71 | 22.93 | 25.06 | 72,442 | +3.21(+14.69%) |
Oct 13, 2022 | 22.13 | 22.13 | 21.15 | 21.85 | 24,937 | -0.32(-1.42%) |
Oct 12, 2022 | 21.53 | 22.17 | 21.52 | 22.17 | 4,941 | +0.68(+3.16%) |
Oct 11, 2022 | 21.94 | 22.19 | 21.36 | 21.49 | 14,926 | -0.15(-0.71%) |
Oct 10, 2022 | 21.69 | 22.21 | 21.64 | 21.64 | 9,151 | +0.05(+0.22%) |
Oct 07, 2022 | 22.22 | 22.45 | 21.21 | 21.59 | 22,226 | -0.75(-3.38%) |
Oct 06, 2022 | 22.08 | 22.69 | 21.79 | 22.35 | 14,127 | -0.24(-1.06%) |
Oct 05, 2022 | 22.84 | 23.34 | 22.58 | 22.59 | 10,473 | -0.31(-1.34%) |
Oct 04, 2022 | 23.29 | 23.48 | 22.88 | 22.89 | 10,609 | -0.51(-2.16%) |
Oct 03, 2022 | 23.68 | 24.17 | 23.24 | 23.40 | 7,947 | +0.28(+1.20%) |
Sep 30, 2022 | 24.17 | 24.17 | 23.05 | 23.12 | 11,361 | -0.16(-0.70%) |
Sep 29, 2022 | 23.31 | 23.42 | 22.99 | 23.29 | 6,862 | +0.00(+0.00%) |
Sep 28, 2022 | 23.64 | 23.64 | 23.07 | 23.29 | 6,355 | +0.00(+0.00%) |
Sep 27, 2022 | 23.23 | 23.65 | 22.94 | 23.29 | 7,991 | -0.11(-0.49%) |
Sep 26, 2022 | 23.32 | 23.57 | 22.82 | 23.40 | 9,686 | -0.25(-1.05%) |
Sep 23, 2022 | 24.36 | 24.76 | 22.95 | 23.65 | 12,584 | -0.49(-2.02%) |
Sep 22, 2022 | 24.71 | 24.94 | 24.14 | 24.14 | 4,573 | -0.72(-2.88%) |
Sep 21, 2022 | 25.02 | 25.23 | 24.84 | 24.85 | 4,947 | -0.18(-0.73%) |
Sep 20, 2022 | 24.46 | 25.03 | 24.18 | 25.03 | 9,949 | +0.80(+3.31%) |
Sep 19, 2022 | 24.78 | 24.81 | 23.90 | 24.23 | 9,752 | -0.72(-2.87%) |
Sep 16, 2022 | 24.54 | 25.09 | 24.34 | 24.95 | 21,356 | +0.41(+1.67%) |
Sep 15, 2022 | 24.35 | 24.83 | 24.27 | 24.54 | 4,353 | +0.16(+0.67%) |
Sep 14, 2022 | 24.77 | 25.12 | 24.27 | 24.37 | 7,353 | -0.52(-2.07%) |
Sep 13, 2022 | 24.95 | 25.41 | 24.74 | 24.89 | 5,530 | -0.46(-1.81%) |
Sep 12, 2022 | 25.62 | 25.87 | 25.13 | 25.35 | 8,493 | -0.05(-0.19%) |
Sep 09, 2022 | 25.22 | 25.51 | 25.22 | 25.40 | 3,779 | +0.09(+0.34%) |
Sep 08, 2022 | 25.01 | 25.45 | 24.36 | 25.31 | 5,056 | +0.09(+0.34%) |
Sep 07, 2022 | 25.32 | 25.32 | 24.94 | 25.22 | 4,855 | -0.34(-1.35%) |
Sep 06, 2022 | 26.08 | 26.18 | 25.38 | 25.57 | 9,692 | -0.30(-1.15%) |
Sep 02, 2022 | 25.86 | 26.10 | 25.69 | 25.86 | 3,075 | -0.12(-0.48%) |
Sep 01, 2022 | 25.78 | 26.15 | 25.54 | 25.99 | 5,976 | -0.37(-1.41%) |
Aug 31, 2022 | 25.93 | 26.36 | 25.51 | 26.36 | 16,079 | +0.43(+1.66%) |
Aug 30, 2022 | 26.10 | 26.18 | 25.83 | 25.93 | 2,866 | -0.29(-1.09%) |
Aug 29, 2022 | 26.40 | 26.40 | 26.02 | 26.22 | 4,306 | -0.30(-1.12%) |
Aug 26, 2022 | 26.67 | 27.20 | 26.23 | 26.51 | 10,597 | +0.11(+0.43%) |
Aug 25, 2022 | 26.91 | 26.91 | 26.08 | 26.40 | 7,681 | -0.45(-1.67%) |
Aug 24, 2022 | 27.55 | 27.58 | 26.37 | 26.85 | 7,877 | -0.50(-1.82%) |
Aug 23, 2022 | 27.83 | 28.06 | 27.35 | 27.35 | 6,038 | -0.71(-2.52%) |
Aug 22, 2022 | 27.37 | 28.21 | 27.28 | 28.05 | 17,630 | +0.68(+2.48%) |
Aug 19, 2022 | 27.42 | 27.57 | 27.08 | 27.37 | 8,858 | -0.06(-0.21%) |
Aug 18, 2022 | 27.12 | 27.56 | 26.93 | 27.43 | 4,567 | +0.57(+2.13%) |
Aug 17, 2022 | 27.23 | 27.28 | 26.86 | 26.86 | 4,101 | -0.29(-1.06%) |
Aug 16, 2022 | 26.89 | 27.52 | 26.58 | 27.15 | 17,584 | -0.09(-0.32%) |
Aug 15, 2022 | 26.28 | 27.23 | 26.28 | 27.23 | 8,773 | +0.55(+2.08%) |
Aug 12, 2022 | 25.41 | 26.68 | 25.33 | 26.68 | 15,101 | +1.02(+3.99%) |
Aug 11, 2022 | 26.32 | 26.32 | 25.52 | 25.65 | 8,955 | -0.42(-1.61%) |
Aug 10, 2022 | 25.75 | 26.17 | 25.71 | 26.08 | 7,934 | +0.37(+1.43%) |
Aug 09, 2022 | 26.10 | 26.26 | 25.03 | 25.71 | 19,923 | -0.40(-1.52%) |
Aug 08, 2022 | 26.31 | 26.31 | 26.10 | 26.10 | 7,476 | +0.05(+0.18%) |
Aug 05, 2022 | 26.48 | 26.66 | 26.06 | 26.06 | 16,351 | -0.26(-0.97%) |
Aug 04, 2022 | 27.45 | 27.45 | 26.31 | 26.31 | 11,485 | -0.87(-3.20%) |
Aug 03, 2022 | 27.62 | 27.97 | 25.71 | 27.18 | 30,633 | -1.43(-4.99%) |
Aug 02, 2022 | 29.32 | 29.95 | 28.58 | 28.61 | 12,830 | -0.69(-2.36%) |