Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.81 | 22.89 | 21.52 | 21.68 | 885,053 | -1.26(-5.49%) |
Oct 28, 2022 | 23.00 | 23.28 | 22.34 | 22.94 | 754,406 | +0.46(+2.05%) |
Oct 27, 2022 | 22.72 | 22.97 | 22.21 | 22.48 | 806,284 | +0.24(+1.08%) |
Oct 26, 2022 | 22.39 | 23.07 | 22.07 | 22.24 | 506,495 | -0.11(-0.49%) |
Oct 25, 2022 | 22.32 | 22.72 | 22.23 | 22.35 | 595,494 | +0.09(+0.40%) |
Oct 24, 2022 | 22.71 | 22.87 | 22.06 | 22.26 | 493,945 | -0.27(-1.20%) |
Oct 21, 2022 | 22.45 | 22.69 | 22.01 | 22.53 | 662,641 | +0.18(+0.81%) |
Oct 20, 2022 | 22.55 | 23.27 | 22.21 | 22.35 | 919,236 | -0.10(-0.45%) |
Oct 19, 2022 | 22.58 | 23.53 | 22.29 | 22.45 | 1,459,640 | -0.45(-1.97%) |
Oct 18, 2022 | 22.11 | 23.08 | 21.72 | 22.90 | 1,218,258 | +1.25(+5.77%) |
Oct 17, 2022 | 20.61 | 21.91 | 20.48 | 21.65 | 1,725,795 | +0.97(+4.69%) |
Oct 14, 2022 | 22.81 | 22.96 | 20.50 | 20.68 | 4,061,788 | -2.51(-10.82%) |
Oct 13, 2022 | 22.12 | 23.38 | 21.88 | 23.19 | 534,990 | +0.89(+3.99%) |
Oct 12, 2022 | 22.58 | 22.98 | 21.95 | 22.30 | 622,825 | -0.45(-1.98%) |
Oct 11, 2022 | 23.34 | 23.97 | 22.15 | 22.75 | 1,082,262 | -0.72(-3.07%) |
Oct 10, 2022 | 24.59 | 24.59 | 23.21 | 23.47 | 633,889 | -1.23(-4.98%) |
Oct 07, 2022 | 25.76 | 25.76 | 24.68 | 24.70 | 774,211 | -1.37(-5.26%) |
Oct 06, 2022 | 25.99 | 26.55 | 25.91 | 26.07 | 367,969 | -0.07(-0.27%) |
Oct 05, 2022 | 25.72 | 26.28 | 24.94 | 26.14 | 613,509 | +0.13(+0.50%) |
Oct 04, 2022 | 25.68 | 26.33 | 25.15 | 26.01 | 519,249 | +0.59(+2.32%) |
Oct 03, 2022 | 25.12 | 25.95 | 24.74 | 25.42 | 901,872 | +0.78(+3.17%) |
Sep 30, 2022 | 24.71 | 25.85 | 24.63 | 24.64 | 516,689 | +0.00(+0.00%) |
Sep 29, 2022 | 25.15 | 25.15 | 24.06 | 24.64 | 1,301,044 | -0.65(-2.57%) |
Sep 28, 2022 | 24.70 | 25.58 | 24.51 | 25.29 | 841,977 | +0.72(+2.93%) |
Sep 27, 2022 | 24.42 | 24.65 | 22.98 | 24.57 | 1,355,311 | +0.45(+1.87%) |
Sep 26, 2022 | 24.72 | 25.18 | 23.52 | 24.12 | 683,374 | -0.65(-2.62%) |
Sep 23, 2022 | 24.59 | 24.85 | 24.07 | 24.77 | 658,831 | +0.04(+0.16%) |
Sep 22, 2022 | 24.59 | 25.02 | 24.11 | 24.73 | 566,821 | -0.17(-0.68%) |
Sep 21, 2022 | 26.03 | 26.27 | 24.87 | 24.90 | 631,864 | -1.55(-5.86%) |
Sep 20, 2022 | 26.41 | 26.84 | 25.71 | 26.45 | 507,662 | -0.11(-0.41%) |
Sep 19, 2022 | 26.42 | 26.81 | 25.79 | 26.56 | 449,435 | -0.01(-0.04%) |
Sep 16, 2022 | 26.94 | 27.29 | 26.10 | 26.57 | 591,252 | -0.63(-2.32%) |
Sep 15, 2022 | 26.74 | 27.22 | 26.36 | 27.20 | 262,246 | +0.32(+1.19%) |
Sep 14, 2022 | 26.86 | 26.90 | 25.93 | 26.88 | 402,421 | +0.34(+1.28%) |
Sep 13, 2022 | 28.00 | 28.11 | 26.44 | 26.54 | 649,439 | -1.47(-5.25%) |
Sep 12, 2022 | 27.52 | 28.07 | 27.16 | 28.01 | 424,538 | +0.68(+2.49%) |
Sep 09, 2022 | 27.18 | 27.66 | 27.02 | 27.33 | 289,925 | +0.21(+0.77%) |
Sep 08, 2022 | 27.19 | 27.70 | 26.40 | 27.12 | 351,734 | -0.13(-0.48%) |
Sep 07, 2022 | 25.75 | 27.31 | 25.72 | 27.25 | 540,917 | +1.46(+5.66%) |
Sep 06, 2022 | 27.15 | 27.15 | 25.75 | 25.79 | 558,256 | -1.44(-5.29%) |
Sep 02, 2022 | 28.06 | 28.38 | 27.23 | 27.23 | 609,750 | -0.83(-2.96%) |
Sep 01, 2022 | 26.75 | 28.11 | 26.48 | 28.06 | 469,836 | +1.30(+4.86%) |
Aug 31, 2022 | 26.66 | 27.02 | 26.48 | 26.76 | 359,030 | +0.37(+1.40%) |
Aug 30, 2022 | 27.00 | 27.37 | 26.06 | 26.39 | 513,026 | -0.43(-1.60%) |
Aug 29, 2022 | 26.20 | 27.23 | 26.20 | 26.82 | 430,881 | +0.03(+0.11%) |
Aug 26, 2022 | 28.38 | 28.38 | 26.76 | 26.79 | 635,527 | -1.63(-5.74%) |
Aug 25, 2022 | 28.05 | 28.50 | 28.04 | 28.42 | 366,752 | +0.37(+1.32%) |
Aug 24, 2022 | 27.30 | 28.39 | 27.06 | 28.05 | 337,185 | +0.90(+3.31%) |
Aug 23, 2022 | 26.75 | 27.38 | 26.39 | 27.15 | 402,163 | +0.45(+1.69%) |
Aug 22, 2022 | 26.14 | 26.80 | 25.77 | 26.70 | 405,085 | +0.18(+0.68%) |
Aug 19, 2022 | 26.37 | 26.81 | 26.07 | 26.52 | 629,218 | -0.38(-1.41%) |
Aug 18, 2022 | 27.59 | 27.71 | 26.61 | 26.90 | 700,472 | -0.87(-3.13%) |
Aug 17, 2022 | 28.05 | 28.40 | 27.68 | 27.77 | 1,066,159 | -0.47(-1.66%) |
Aug 16, 2022 | 28.35 | 28.70 | 27.93 | 28.24 | 505,888 | -0.35(-1.22%) |
Aug 15, 2022 | 27.14 | 28.65 | 27.03 | 28.59 | 454,289 | +1.00(+3.62%) |
Aug 12, 2022 | 27.25 | 28.35 | 27.25 | 27.59 | 446,422 | +0.44(+1.62%) |
Aug 11, 2022 | 28.38 | 28.82 | 26.88 | 27.15 | 744,161 | -1.34(-4.70%) |
Aug 10, 2022 | 28.05 | 28.53 | 27.86 | 28.49 | 548,532 | +0.59(+2.11%) |
Aug 09, 2022 | 28.31 | 29.00 | 27.38 | 27.90 | 737,531 | -0.73(-2.55%) |
Aug 08, 2022 | 27.67 | 29.14 | 27.22 | 28.63 | 1,503,715 | +0.80(+2.87%) |
Aug 05, 2022 | 25.09 | 27.92 | 24.91 | 27.83 | 1,228,999 | +2.04(+7.91%) |
Aug 04, 2022 | 22.00 | 26.78 | 22.00 | 25.79 | 2,442,321 | +1.79(+7.46%) |
Aug 03, 2022 | 23.34 | 24.25 | 23.27 | 24.00 | 1,360,445 | +1.01(+4.39%) |
Aug 02, 2022 | 22.41 | 23.59 | 22.20 | 22.99 | 1,004,214 | +0.08(+0.35%) |