Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.38 | 30.46 | 29.10 | 30.06 | 304,645 | +0.67(+2.27%) |
Oct 28, 2022 | 30.52 | 30.52 | 29.12 | 29.39 | 308,666 | -0.94(-3.08%) |
Oct 27, 2022 | 30.92 | 31.12 | 29.90 | 30.32 | 373,352 | -0.41(-1.34%) |
Oct 26, 2022 | 31.18 | 31.48 | 30.70 | 30.73 | 318,661 | -0.37(-1.20%) |
Oct 25, 2022 | 31.01 | 32.07 | 29.64 | 31.11 | 885,432 | -0.03(-0.09%) |
Oct 24, 2022 | 31.19 | 31.31 | 30.28 | 31.13 | 392,589 | +0.03(+0.09%) |
Oct 21, 2022 | 31.00 | 31.32 | 30.28 | 31.11 | 339,820 | +0.19(+0.62%) |
Oct 20, 2022 | 31.39 | 31.52 | 30.30 | 30.91 | 299,714 | -0.13(-0.43%) |
Oct 19, 2022 | 31.45 | 31.81 | 30.36 | 31.05 | 441,559 | -0.64(-2.02%) |
Oct 18, 2022 | 30.78 | 31.78 | 30.50 | 31.69 | 661,849 | +1.27(+4.17%) |
Oct 17, 2022 | 29.17 | 30.52 | 28.67 | 30.42 | 739,568 | +1.47(+5.08%) |
Oct 14, 2022 | 28.18 | 29.06 | 27.84 | 28.95 | 471,680 | +0.83(+2.95%) |
Oct 13, 2022 | 26.99 | 28.20 | 26.79 | 28.12 | 517,617 | +0.94(+3.44%) |
Oct 12, 2022 | 26.01 | 27.31 | 25.62 | 27.18 | 364,577 | +1.06(+4.06%) |
Oct 11, 2022 | 25.27 | 26.30 | 24.89 | 26.12 | 522,550 | +0.51(+1.97%) |
Oct 10, 2022 | 26.51 | 27.15 | 25.60 | 25.62 | 434,006 | -0.95(-3.59%) |
Oct 07, 2022 | 26.61 | 27.24 | 26.14 | 26.57 | 644,614 | -0.06(-0.21%) |
Oct 06, 2022 | 25.79 | 27.08 | 25.29 | 26.63 | 862,432 | +1.26(+4.97%) |
Oct 05, 2022 | 25.37 | 25.80 | 24.14 | 25.37 | 888,879 | -0.33(-1.30%) |
Oct 04, 2022 | 27.65 | 27.77 | 25.33 | 25.70 | 769,491 | -1.50(-5.51%) |
Oct 03, 2022 | 26.94 | 27.47 | 26.30 | 27.20 | 1,233,076 | +0.92(+3.49%) |
Sep 30, 2022 | 25.25 | 26.76 | 25.22 | 26.29 | 705,817 | +1.07(+4.24%) |
Sep 29, 2022 | 26.83 | 26.97 | 24.96 | 25.22 | 738,716 | -1.76(-6.51%) |
Sep 28, 2022 | 27.10 | 27.15 | 26.10 | 26.97 | 475,351 | -0.28(-1.02%) |
Sep 27, 2022 | 26.96 | 27.53 | 26.58 | 27.25 | 513,486 | +0.55(+2.07%) |
Sep 26, 2022 | 26.67 | 27.49 | 26.36 | 26.70 | 681,792 | -0.27(-0.99%) |
Sep 23, 2022 | 28.68 | 28.68 | 26.65 | 26.96 | 1,113,435 | -2.61(-8.81%) |
Sep 22, 2022 | 29.81 | 30.47 | 29.15 | 29.57 | 430,649 | +0.02(+0.06%) |
Sep 21, 2022 | 30.42 | 30.52 | 29.52 | 29.55 | 691,218 | -0.59(-1.96%) |
Sep 20, 2022 | 29.63 | 30.45 | 29.00 | 30.14 | 903,142 | +0.54(+1.84%) |
Sep 19, 2022 | 25.93 | 29.63 | 25.82 | 29.60 | 1,548,890 | +3.28(+12.48%) |
Sep 16, 2022 | 26.64 | 26.64 | 25.57 | 26.31 | 586,662 | -0.65(-2.41%) |
Sep 15, 2022 | 27.41 | 27.71 | 26.67 | 26.96 | 474,192 | -0.60(-2.18%) |
Sep 14, 2022 | 26.29 | 27.56 | 26.29 | 27.56 | 635,962 | +1.41(+5.40%) |
Sep 13, 2022 | 25.88 | 26.61 | 25.85 | 26.15 | 484,230 | -0.08(-0.29%) |
Sep 12, 2022 | 26.08 | 26.46 | 25.65 | 26.23 | 702,397 | +0.29(+1.10%) |
Sep 09, 2022 | 25.30 | 26.13 | 25.30 | 25.94 | 532,388 | +1.11(+4.46%) |
Sep 08, 2022 | 23.38 | 25.12 | 23.32 | 24.83 | 630,544 | +1.40(+5.99%) |
Sep 07, 2022 | 23.68 | 23.78 | 22.78 | 23.43 | 425,314 | -0.73(-3.00%) |
Sep 06, 2022 | 23.39 | 24.39 | 23.39 | 24.16 | 926,159 | +1.10(+4.76%) |
Sep 02, 2022 | 22.52 | 23.08 | 22.16 | 23.06 | 424,433 | +0.94(+4.23%) |
Sep 01, 2022 | 23.15 | 23.27 | 21.78 | 22.12 | 589,761 | -1.36(-5.77%) |
Aug 31, 2022 | 22.74 | 23.66 | 22.63 | 23.48 | 345,361 | +0.35(+1.53%) |
Aug 30, 2022 | 24.03 | 24.08 | 22.73 | 23.13 | 544,849 | -1.00(-4.15%) |
Aug 29, 2022 | 23.41 | 24.32 | 23.31 | 24.13 | 477,142 | +0.52(+2.18%) |
Aug 26, 2022 | 23.65 | 23.65 | 22.54 | 23.61 | 378,908 | -0.10(-0.40%) |
Aug 25, 2022 | 24.27 | 24.34 | 23.26 | 23.71 | 353,092 | -0.37(-1.55%) |
Aug 24, 2022 | 23.83 | 24.21 | 23.57 | 24.08 | 366,004 | +0.41(+1.73%) |
Aug 23, 2022 | 24.01 | 24.19 | 23.39 | 23.67 | 345,331 | -0.10(-0.40%) |
Aug 22, 2022 | 23.39 | 24.36 | 23.29 | 23.77 | 800,311 | +0.10(+0.40%) |
Aug 19, 2022 | 23.75 | 23.79 | 23.49 | 23.67 | 252,727 | -0.41(-1.70%) |
Aug 18, 2022 | 24.34 | 24.43 | 23.72 | 24.08 | 401,711 | -0.34(-1.41%) |
Aug 17, 2022 | 23.76 | 24.63 | 23.71 | 24.42 | 585,714 | +0.48(+1.99%) |
Aug 16, 2022 | 23.99 | 24.37 | 23.70 | 23.95 | 373,367 | +0.24(+1.01%) |
Aug 15, 2022 | 23.31 | 24.19 | 22.51 | 23.71 | 555,115 | -0.24(-1.00%) |
Aug 12, 2022 | 24.24 | 24.34 | 23.93 | 23.95 | 504,932 | -0.09(-0.36%) |
Aug 11, 2022 | 24.13 | 24.83 | 24.01 | 24.03 | 495,814 | +0.36(+1.53%) |
Aug 10, 2022 | 24.44 | 24.44 | 23.34 | 23.67 | 469,330 | -0.44(-1.82%) |
Aug 09, 2022 | 23.50 | 24.24 | 23.37 | 24.11 | 827,521 | +0.89(+3.82%) |
Aug 08, 2022 | 22.19 | 23.56 | 21.75 | 23.22 | 952,529 | +1.47(+6.76%) |
Aug 05, 2022 | 21.52 | 22.45 | 21.36 | 21.75 | 448,736 | +0.11(+0.53%) |
Aug 04, 2022 | 22.17 | 22.42 | 21.59 | 21.64 | 648,239 | -0.02(-0.09%) |
Aug 03, 2022 | 21.63 | 21.89 | 20.76 | 21.66 | 436,733 | +0.22(+1.02%) |
Aug 02, 2022 | 20.93 | 21.89 | 20.93 | 21.44 | 560,963 | +0.52(+2.51%) |