Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.04 | 16.68 | 16.04 | 16.34 | 89,267 | -0.68(-4.00%) |
Oct 28, 2022 | 17.14 | 17.16 | 16.72 | 17.02 | 74,652 | -0.51(-2.91%) |
Oct 27, 2022 | 17.68 | 17.97 | 17.53 | 17.53 | 91,944 | -0.51(-2.83%) |
Oct 26, 2022 | 17.80 | 18.18 | 17.56 | 18.04 | 38,923 | +0.04(+0.22%) |
Oct 25, 2022 | 17.57 | 18.12 | 17.34 | 18.00 | 144,096 | +0.50(+2.86%) |
Oct 24, 2022 | 18.30 | 18.30 | 17.17 | 17.50 | 126,904 | -1.87(-9.65%) |
Oct 21, 2022 | 18.99 | 19.37 | 18.89 | 19.37 | 42,675 | +0.17(+0.89%) |
Oct 20, 2022 | 19.42 | 19.67 | 19.08 | 19.20 | 59,628 | -0.41(-2.09%) |
Oct 19, 2022 | 20.39 | 20.39 | 19.61 | 19.61 | 50,931 | -0.18(-0.91%) |
Oct 18, 2022 | 19.51 | 20.38 | 19.51 | 19.79 | 90,887 | -0.18(-0.90%) |
Oct 17, 2022 | 19.62 | 20.29 | 19.57 | 19.97 | 77,132 | +0.54(+2.78%) |
Oct 14, 2022 | 19.73 | 19.76 | 19.24 | 19.43 | 57,424 | +0.02(+0.13%) |
Oct 13, 2022 | 19.21 | 19.62 | 19.00 | 19.41 | 67,143 | -0.43(-2.16%) |
Oct 12, 2022 | 20.00 | 20.00 | 19.81 | 19.83 | 50,333 | -1.08(-5.15%) |
Oct 11, 2022 | 21.03 | 21.17 | 20.87 | 20.91 | 87,765 | -0.91(-4.18%) |
Oct 10, 2022 | 21.94 | 21.98 | 21.73 | 21.82 | 59,425 | -1.81(-7.66%) |
Oct 07, 2022 | 22.96 | 23.76 | 22.96 | 23.63 | 31,388 | -0.15(-0.63%) |
Oct 06, 2022 | 23.96 | 24.01 | 23.76 | 23.78 | 44,744 | -0.44(-1.82%) |
Oct 05, 2022 | 24.00 | 24.31 | 23.07 | 24.22 | 64,843 | +0.09(+0.37%) |
Oct 04, 2022 | 23.43 | 24.13 | 23.43 | 24.13 | 91,666 | +1.02(+4.41%) |
Oct 03, 2022 | 22.82 | 23.15 | 22.75 | 23.11 | 49,525 | -0.03(-0.13%) |
Sep 30, 2022 | 23.34 | 23.40 | 23.10 | 23.14 | 94,322 | -0.03(-0.13%) |
Sep 29, 2022 | 23.17 | 23.22 | 22.80 | 23.17 | 59,204 | -0.30(-1.28%) |
Sep 28, 2022 | 22.75 | 23.64 | 22.75 | 23.47 | 46,512 | +0.27(+1.16%) |
Sep 27, 2022 | 23.62 | 23.62 | 23.13 | 23.20 | 134,767 | -0.50(-2.11%) |
Sep 26, 2022 | 23.86 | 23.95 | 23.66 | 23.70 | 92,747 | -0.43(-1.78%) |
Sep 23, 2022 | 24.13 | 24.29 | 23.98 | 24.13 | 33,738 | -0.24(-0.98%) |
Sep 22, 2022 | 24.29 | 24.67 | 24.29 | 24.37 | 31,698 | -0.18(-0.73%) |
Sep 21, 2022 | 24.29 | 25.00 | 24.29 | 24.55 | 19,442 | -0.21(-0.85%) |
Sep 20, 2022 | 24.29 | 24.76 | 24.29 | 24.76 | 57,353 | -0.63(-2.49%) |
Sep 19, 2022 | 24.50 | 25.54 | 24.50 | 25.39 | 32,765 | +0.07(+0.29%) |
Sep 16, 2022 | 25.29 | 25.48 | 25.23 | 25.32 | 31,277 | -0.65(-2.50%) |
Sep 15, 2022 | 25.18 | 26.16 | 25.17 | 25.97 | 42,859 | +0.97(+3.88%) |
Sep 14, 2022 | 24.29 | 25.02 | 24.29 | 25.00 | 17,276 | +0.09(+0.36%) |
Sep 13, 2022 | 25.25 | 25.25 | 24.76 | 24.91 | 34,125 | -0.57(-2.24%) |
Sep 12, 2022 | 24.32 | 25.50 | 24.32 | 25.48 | 28,040 | +0.38(+1.51%) |
Sep 09, 2022 | 25.09 | 25.22 | 24.85 | 25.10 | 33,428 | +0.77(+3.16%) |
Sep 08, 2022 | 24.13 | 24.43 | 24.07 | 24.33 | 75,509 | -0.17(-0.69%) |
Sep 07, 2022 | 24.20 | 24.50 | 24.20 | 24.50 | 71,020 | +0.17(+0.70%) |
Sep 06, 2022 | 24.50 | 24.50 | 24.24 | 24.33 | 80,546 | -0.96(-3.80%) |
Sep 02, 2022 | 25.56 | 25.76 | 25.07 | 25.29 | 38,217 | -0.22(-0.86%) |
Sep 01, 2022 | 26.18 | 26.18 | 25.27 | 25.51 | 31,824 | -0.08(-0.31%) |
Aug 31, 2022 | 25.63 | 25.83 | 25.40 | 25.59 | 36,361 | +0.79(+3.19%) |
Aug 30, 2022 | 24.40 | 25.16 | 24.40 | 24.80 | 20,905 | -0.49(-1.94%) |
Aug 29, 2022 | 24.59 | 25.82 | 24.59 | 25.29 | 42,632 | -0.61(-2.36%) |
Aug 26, 2022 | 26.08 | 26.26 | 25.90 | 25.90 | 143,522 | +0.15(+0.58%) |
Aug 25, 2022 | 25.23 | 25.75 | 25.23 | 25.75 | 94,675 | +0.82(+3.29%) |
Aug 24, 2022 | 25.03 | 25.17 | 24.88 | 24.93 | 27,788 | +0.07(+0.28%) |
Aug 23, 2022 | 24.79 | 24.91 | 24.71 | 24.86 | 62,749 | -0.54(-2.13%) |
Aug 22, 2022 | 25.27 | 25.63 | 25.27 | 25.40 | 72,695 | -0.09(-0.35%) |
Aug 19, 2022 | 25.82 | 25.83 | 25.21 | 25.49 | 41,804 | -0.08(-0.31%) |
Aug 18, 2022 | 25.55 | 25.60 | 25.44 | 25.57 | 54,797 | -0.51(-1.96%) |
Aug 17, 2022 | 26.06 | 26.27 | 26.04 | 26.08 | 41,627 | -0.17(-0.65%) |
Aug 16, 2022 | 26.40 | 26.40 | 25.50 | 26.25 | 50,575 | +0.24(+0.92%) |
Aug 15, 2022 | 25.50 | 26.40 | 25.50 | 26.01 | 64,647 | -0.51(-1.92%) |
Aug 12, 2022 | 26.29 | 26.53 | 26.23 | 26.52 | 37,083 | +0.09(+0.34%) |
Aug 11, 2022 | 26.48 | 26.74 | 26.35 | 26.43 | 36,805 | +0.89(+3.48%) |
Aug 10, 2022 | 25.47 | 25.61 | 25.47 | 25.54 | 24,597 | -0.22(-0.85%) |
Aug 09, 2022 | 25.75 | 26.21 | 25.75 | 25.76 | 42,484 | -0.25(-0.96%) |
Aug 08, 2022 | 26.16 | 26.21 | 25.98 | 26.01 | 34,699 | +0.06(+0.23%) |
Aug 05, 2022 | 25.89 | 25.95 | 25.80 | 25.95 | 23,664 | +0.12(+0.46%) |
Aug 04, 2022 | 25.94 | 25.96 | 25.83 | 25.83 | 20,233 | +0.05(+0.19%) |
Aug 03, 2022 | 25.48 | 25.81 | 25.46 | 25.78 | 35,707 | -0.08(-0.31%) |
Aug 02, 2022 | 25.64 | 26.05 | 25.54 | 25.86 | 46,989 | -0.53(-2.01%) |