Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.31 | 28.87 | 27.70 | 27.99 | 413,817 | -0.44(-1.53%) |
Oct 28, 2022 | 27.18 | 28.43 | 26.63 | 28.42 | 248,834 | +1.25(+4.61%) |
Oct 27, 2022 | 27.22 | 27.61 | 26.90 | 27.17 | 218,935 | +0.24(+0.88%) |
Oct 26, 2022 | 26.32 | 27.58 | 26.03 | 26.93 | 259,144 | +0.60(+2.27%) |
Oct 25, 2022 | 24.91 | 26.35 | 24.84 | 26.34 | 249,376 | +1.46(+5.87%) |
Oct 24, 2022 | 24.62 | 25.01 | 24.21 | 24.88 | 129,829 | +0.44(+1.78%) |
Oct 21, 2022 | 23.18 | 24.69 | 22.50 | 24.44 | 335,614 | +1.30(+5.61%) |
Oct 20, 2022 | 23.72 | 24.40 | 22.95 | 23.14 | 252,279 | -0.54(-2.28%) |
Oct 19, 2022 | 24.18 | 24.21 | 23.29 | 23.68 | 230,780 | -0.96(-3.89%) |
Oct 18, 2022 | 25.22 | 25.43 | 24.47 | 24.64 | 163,257 | +0.08(+0.31%) |
Oct 17, 2022 | 24.16 | 24.87 | 24.16 | 24.56 | 149,222 | +1.01(+4.31%) |
Oct 14, 2022 | 24.57 | 24.95 | 23.46 | 23.55 | 114,736 | -0.71(-2.93%) |
Oct 13, 2022 | 22.76 | 24.53 | 22.28 | 24.26 | 188,773 | +0.83(+3.56%) |
Oct 12, 2022 | 23.77 | 23.77 | 23.09 | 23.43 | 260,259 | -0.28(-1.20%) |
Oct 11, 2022 | 24.08 | 24.43 | 23.33 | 23.71 | 283,768 | -0.55(-2.27%) |
Oct 10, 2022 | 24.40 | 24.55 | 24.06 | 24.26 | 284,912 | -0.14(-0.58%) |
Oct 07, 2022 | 25.14 | 25.14 | 24.12 | 24.40 | 355,599 | -1.09(-4.28%) |
Oct 06, 2022 | 25.40 | 25.79 | 25.19 | 25.49 | 156,500 | -0.09(-0.37%) |
Oct 05, 2022 | 24.98 | 25.67 | 24.70 | 25.59 | 157,812 | +0.09(+0.37%) |
Oct 04, 2022 | 25.23 | 25.87 | 25.23 | 25.49 | 217,687 | +0.86(+3.50%) |
Oct 03, 2022 | 23.45 | 24.78 | 23.16 | 24.63 | 285,177 | +1.39(+6.00%) |
Sep 30, 2022 | 24.00 | 24.00 | 23.16 | 23.24 | 210,527 | -0.44(-1.84%) |
Sep 29, 2022 | 23.55 | 23.82 | 23.08 | 23.67 | 235,146 | -0.28(-1.19%) |
Sep 28, 2022 | 23.91 | 24.25 | 23.62 | 23.96 | 227,854 | +0.32(+1.36%) |
Sep 27, 2022 | 24.44 | 24.70 | 23.38 | 23.63 | 211,879 | -0.52(-2.16%) |
Sep 26, 2022 | 24.45 | 24.91 | 24.06 | 24.16 | 213,816 | -0.39(-1.58%) |
Sep 23, 2022 | 24.84 | 25.12 | 23.93 | 24.55 | 326,771 | -0.58(-2.30%) |
Sep 22, 2022 | 26.20 | 26.48 | 24.97 | 25.12 | 231,521 | -1.15(-4.37%) |
Sep 21, 2022 | 26.60 | 26.99 | 26.06 | 26.27 | 139,348 | -0.17(-0.65%) |
Sep 20, 2022 | 26.90 | 26.97 | 26.22 | 26.44 | 105,838 | -0.78(-2.86%) |
Sep 19, 2022 | 26.04 | 27.27 | 26.04 | 27.22 | 170,823 | +0.77(+2.90%) |
Sep 16, 2022 | 26.80 | 26.88 | 26.22 | 26.45 | 399,689 | -0.65(-2.41%) |
Sep 15, 2022 | 27.25 | 27.82 | 26.88 | 27.10 | 183,472 | -0.30(-1.11%) |
Sep 14, 2022 | 27.15 | 27.46 | 26.88 | 27.41 | 255,102 | +0.26(+0.94%) |
Sep 13, 2022 | 28.10 | 28.10 | 26.91 | 27.15 | 239,926 | -1.80(-6.22%) |
Sep 12, 2022 | 28.84 | 29.06 | 28.32 | 28.95 | 240,519 | +0.41(+1.43%) |
Sep 09, 2022 | 27.73 | 28.58 | 27.73 | 28.55 | 266,200 | +1.01(+3.68%) |
Sep 08, 2022 | 26.50 | 27.55 | 26.42 | 27.53 | 176,497 | +0.64(+2.36%) |
Sep 07, 2022 | 26.02 | 26.94 | 25.98 | 26.90 | 290,331 | +1.24(+4.84%) |
Sep 06, 2022 | 25.46 | 26.08 | 25.07 | 25.65 | 136,777 | +0.37(+1.46%) |
Sep 02, 2022 | 25.77 | 25.87 | 25.07 | 25.28 | 216,012 | -0.03(-0.11%) |
Sep 01, 2022 | 25.61 | 25.61 | 24.42 | 25.31 | 247,638 | -0.56(-2.16%) |
Aug 31, 2022 | 25.80 | 26.92 | 25.59 | 25.87 | 164,792 | +0.06(+0.22%) |
Aug 30, 2022 | 26.13 | 26.33 | 25.64 | 25.82 | 204,820 | -0.04(-0.15%) |
Aug 29, 2022 | 26.04 | 26.40 | 25.75 | 25.85 | 192,733 | -0.44(-1.68%) |
Aug 26, 2022 | 27.65 | 27.69 | 25.90 | 26.30 | 248,080 | -1.36(-4.90%) |
Aug 25, 2022 | 27.81 | 28.14 | 27.47 | 27.65 | 237,356 | +0.15(+0.55%) |
Aug 24, 2022 | 27.13 | 28.05 | 27.11 | 27.50 | 154,805 | +0.20(+0.72%) |
Aug 23, 2022 | 27.55 | 27.88 | 27.23 | 27.30 | 258,668 | -0.27(-0.99%) |
Aug 22, 2022 | 27.27 | 27.67 | 26.96 | 27.58 | 276,016 | -0.20(-0.71%) |
Aug 19, 2022 | 28.54 | 28.61 | 27.59 | 27.77 | 289,038 | -1.08(-3.75%) |
Aug 18, 2022 | 28.64 | 29.01 | 28.36 | 28.86 | 220,906 | +0.12(+0.43%) |
Aug 17, 2022 | 28.15 | 28.75 | 27.99 | 28.73 | 241,318 | +0.12(+0.43%) |
Aug 16, 2022 | 28.22 | 28.73 | 28.11 | 28.61 | 381,672 | +0.08(+0.30%) |
Aug 15, 2022 | 27.69 | 28.54 | 27.63 | 28.53 | 298,860 | +0.49(+1.75%) |
Aug 12, 2022 | 27.58 | 28.04 | 27.14 | 28.04 | 171,915 | +0.72(+2.62%) |
Aug 11, 2022 | 27.60 | 27.85 | 27.13 | 27.32 | 148,177 | +0.19(+0.69%) |
Aug 10, 2022 | 26.63 | 27.61 | 26.63 | 27.13 | 252,867 | +1.22(+4.72%) |
Aug 09, 2022 | 25.72 | 25.94 | 25.31 | 25.91 | 306,536 | -0.12(-0.47%) |
Aug 08, 2022 | 26.83 | 26.84 | 25.86 | 26.03 | 228,124 | -0.29(-1.11%) |
Aug 05, 2022 | 26.89 | 27.13 | 25.12 | 26.32 | 453,211 | -0.64(-2.37%) |
Aug 04, 2022 | 26.22 | 27.28 | 26.14 | 26.96 | 453,685 | +0.51(+1.92%) |
Aug 03, 2022 | 25.77 | 26.66 | 25.53 | 26.46 | 209,930 | +0.97(+3.80%) |
Aug 02, 2022 | 25.13 | 25.79 | 25.04 | 25.49 | 192,139 | +0.12(+0.48%) |