Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.95 | 25.24 | 24.69 | 24.88 | 92,293 | -0.40(-1.58%) |
Oct 28, 2022 | 25.19 | 25.64 | 24.94 | 25.28 | 115,752 | +0.15(+0.60%) |
Oct 27, 2022 | 25.90 | 26.12 | 24.30 | 25.13 | 220,636 | -0.78(-3.01%) |
Oct 26, 2022 | 25.83 | 26.75 | 25.83 | 25.91 | 53,847 | -0.09(-0.35%) |
Oct 25, 2022 | 25.34 | 26.15 | 25.11 | 26.00 | 165,773 | +0.82(+3.26%) |
Oct 24, 2022 | 25.64 | 25.64 | 24.68 | 25.18 | 108,475 | -0.45(-1.76%) |
Oct 21, 2022 | 25.91 | 25.91 | 25.24 | 25.63 | 100,914 | -0.05(-0.19%) |
Oct 20, 2022 | 25.78 | 26.62 | 25.50 | 25.68 | 52,561 | -0.22(-0.85%) |
Oct 19, 2022 | 26.48 | 26.48 | 25.62 | 25.90 | 40,270 | -0.63(-2.37%) |
Oct 18, 2022 | 27.00 | 27.00 | 26.29 | 26.53 | 53,651 | +0.22(+0.84%) |
Oct 17, 2022 | 25.84 | 26.66 | 25.81 | 26.31 | 173,149 | +1.02(+4.03%) |
Oct 14, 2022 | 25.87 | 25.87 | 25.23 | 25.29 | 179,893 | -0.48(-1.86%) |
Oct 13, 2022 | 24.35 | 25.95 | 23.84 | 25.77 | 253,420 | +0.83(+3.33%) |
Oct 12, 2022 | 25.35 | 25.35 | 24.86 | 24.94 | 38,348 | -0.31(-1.23%) |
Oct 11, 2022 | 25.37 | 25.76 | 24.55 | 25.25 | 67,929 | -0.25(-0.98%) |
Oct 10, 2022 | 25.67 | 26.00 | 24.95 | 25.50 | 91,951 | +0.39(+1.55%) |
Oct 07, 2022 | 26.95 | 26.95 | 24.95 | 25.11 | 142,717 | -2.21(-8.09%) |
Oct 06, 2022 | 27.61 | 27.92 | 27.11 | 27.32 | 238,329 | -0.51(-1.83%) |
Oct 05, 2022 | 26.95 | 27.91 | 26.95 | 27.83 | 382,260 | +0.52(+1.90%) |
Oct 04, 2022 | 27.10 | 27.72 | 26.83 | 27.31 | 276,808 | +0.72(+2.71%) |
Oct 03, 2022 | 26.58 | 26.77 | 26.14 | 26.59 | 96,879 | +0.43(+1.64%) |
Sep 30, 2022 | 27.03 | 27.16 | 26.12 | 26.16 | 117,161 | -0.93(-3.43%) |
Sep 29, 2022 | 27.97 | 27.97 | 27.04 | 27.09 | 174,661 | -1.26(-4.44%) |
Sep 28, 2022 | 27.91 | 28.50 | 27.80 | 28.35 | 142,464 | +0.56(+2.02%) |
Sep 27, 2022 | 27.48 | 28.07 | 27.40 | 27.79 | 65,223 | +0.40(+1.46%) |
Sep 26, 2022 | 27.02 | 27.58 | 27.01 | 27.39 | 90,338 | +0.14(+0.51%) |
Sep 23, 2022 | 27.61 | 27.79 | 27.00 | 27.25 | 55,890 | -0.77(-2.75%) |
Sep 22, 2022 | 29.21 | 29.21 | 27.82 | 28.02 | 88,210 | -1.17(-4.01%) |
Sep 21, 2022 | 28.66 | 29.68 | 28.39 | 29.19 | 53,482 | +0.80(+2.82%) |
Sep 20, 2022 | 28.93 | 28.93 | 28.26 | 28.39 | 79,315 | -0.54(-1.87%) |
Sep 19, 2022 | 28.92 | 28.96 | 28.49 | 28.93 | 103,084 | -0.11(-0.38%) |
Sep 16, 2022 | 28.73 | 29.14 | 28.55 | 29.04 | 52,263 | -0.36(-1.22%) |
Sep 15, 2022 | 30.02 | 30.20 | 29.06 | 29.40 | 94,226 | -0.70(-2.33%) |
Sep 14, 2022 | 29.20 | 30.10 | 29.20 | 30.10 | 71,236 | +0.79(+2.70%) |
Sep 13, 2022 | 29.43 | 30.07 | 29.23 | 29.31 | 66,262 | -1.00(-3.30%) |
Sep 12, 2022 | 30.08 | 30.58 | 30.08 | 30.31 | 37,177 | +0.18(+0.60%) |
Sep 09, 2022 | 29.83 | 30.17 | 29.72 | 30.13 | 37,144 | +0.60(+2.03%) |
Sep 08, 2022 | 29.31 | 29.57 | 28.86 | 29.53 | 45,979 | -0.10(-0.34%) |
Sep 07, 2022 | 28.47 | 29.66 | 28.47 | 29.63 | 38,406 | +1.00(+3.49%) |
Sep 06, 2022 | 28.48 | 28.83 | 28.26 | 28.63 | 45,174 | +0.36(+1.27%) |
Sep 02, 2022 | 28.40 | 28.69 | 28.13 | 28.27 | 19,589 | +0.13(+0.46%) |
Sep 01, 2022 | 28.45 | 28.45 | 27.70 | 28.14 | 38,151 | -0.36(-1.26%) |
Aug 31, 2022 | 28.90 | 29.10 | 28.43 | 28.50 | 39,270 | -0.15(-0.52%) |
Aug 30, 2022 | 29.48 | 29.82 | 28.47 | 28.65 | 67,117 | -0.82(-2.78%) |
Aug 29, 2022 | 29.44 | 29.74 | 29.18 | 29.47 | 45,837 | -0.26(-0.87%) |
Aug 26, 2022 | 30.88 | 30.88 | 29.67 | 29.73 | 59,531 | -1.15(-3.72%) |
Aug 25, 2022 | 30.51 | 30.88 | 30.41 | 30.88 | 39,473 | +0.54(+1.78%) |
Aug 24, 2022 | 29.96 | 30.51 | 29.87 | 30.34 | 22,042 | +0.48(+1.61%) |
Aug 23, 2022 | 29.63 | 29.89 | 29.55 | 29.86 | 30,388 | +0.12(+0.40%) |
Aug 22, 2022 | 29.76 | 30.22 | 29.54 | 29.74 | 48,664 | -0.36(-1.20%) |
Aug 19, 2022 | 30.82 | 30.82 | 30.00 | 30.10 | 57,195 | -0.80(-2.59%) |
Aug 18, 2022 | 30.89 | 31.08 | 30.82 | 30.90 | 46,366 | -0.07(-0.23%) |
Aug 17, 2022 | 31.02 | 31.05 | 30.16 | 30.97 | 51,957 | -0.12(-0.39%) |
Aug 16, 2022 | 30.74 | 31.29 | 30.54 | 31.09 | 32,695 | +0.10(+0.32%) |
Aug 15, 2022 | 31.40 | 31.40 | 30.70 | 30.99 | 31,867 | -0.49(-1.56%) |
Aug 12, 2022 | 31.35 | 31.52 | 31.10 | 31.48 | 37,948 | +0.11(+0.35%) |
Aug 11, 2022 | 31.20 | 31.42 | 30.88 | 31.37 | 46,707 | +0.34(+1.10%) |
Aug 10, 2022 | 30.65 | 31.29 | 30.64 | 31.03 | 146,400 | +0.71(+2.34%) |
Aug 09, 2022 | 30.09 | 30.38 | 29.65 | 30.32 | 52,044 | +0.20(+0.66%) |
Aug 08, 2022 | 29.56 | 30.21 | 29.32 | 30.12 | 82,071 | +0.74(+2.52%) |
Aug 05, 2022 | 28.04 | 29.73 | 27.83 | 29.38 | 96,060 | +1.21(+4.30%) |
Aug 04, 2022 | 27.25 | 28.18 | 27.25 | 28.17 | 61,263 | +0.88(+3.22%) |
Aug 03, 2022 | 26.88 | 27.41 | 26.75 | 27.29 | 46,025 | +0.62(+2.32%) |
Aug 02, 2022 | 27.50 | 27.50 | 26.53 | 26.67 | 195,280 | -0.91(-3.30%) |