Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.19 | 29.51 | 28.64 | 28.75 | 115,508 | -0.49(-1.67%) |
Oct 28, 2022 | 27.95 | 29.52 | 27.95 | 29.24 | 156,219 | +1.45(+5.20%) |
Oct 27, 2022 | 28.03 | 28.33 | 27.60 | 27.80 | 127,761 | +0.06(+0.21%) |
Oct 26, 2022 | 28.00 | 28.05 | 27.57 | 27.74 | 104,624 | -0.12(-0.42%) |
Oct 25, 2022 | 28.65 | 29.01 | 27.80 | 27.86 | 132,582 | -0.96(-3.32%) |
Oct 24, 2022 | 28.43 | 28.99 | 27.99 | 28.81 | 117,693 | +0.59(+2.08%) |
Oct 21, 2022 | 27.96 | 28.59 | 27.70 | 28.23 | 122,822 | +0.59(+2.12%) |
Oct 20, 2022 | 27.51 | 28.27 | 27.33 | 27.64 | 70,651 | +0.06(+0.21%) |
Oct 19, 2022 | 27.20 | 27.69 | 26.84 | 27.58 | 55,488 | +0.08(+0.28%) |
Oct 18, 2022 | 28.27 | 28.58 | 26.78 | 27.51 | 123,823 | -0.20(-0.74%) |
Oct 17, 2022 | 27.17 | 28.09 | 27.13 | 27.71 | 65,468 | +1.25(+4.72%) |
Oct 14, 2022 | 28.42 | 28.52 | 26.36 | 26.46 | 106,480 | -1.27(-4.58%) |
Oct 13, 2022 | 25.70 | 27.79 | 25.36 | 27.73 | 110,303 | +1.48(+5.65%) |
Oct 12, 2022 | 26.30 | 26.54 | 25.68 | 26.25 | 100,952 | -0.03(-0.11%) |
Oct 11, 2022 | 25.56 | 26.56 | 25.29 | 26.28 | 141,194 | +0.62(+2.44%) |
Oct 10, 2022 | 25.23 | 25.88 | 24.94 | 25.65 | 68,481 | +0.36(+1.43%) |
Oct 07, 2022 | 25.30 | 25.40 | 24.89 | 25.29 | 52,885 | -0.44(-1.71%) |
Oct 06, 2022 | 25.19 | 26.25 | 25.16 | 25.73 | 64,204 | +0.25(+1.00%) |
Oct 05, 2022 | 25.08 | 25.69 | 24.94 | 25.48 | 68,461 | -0.16(-0.61%) |
Oct 04, 2022 | 25.45 | 26.07 | 25.29 | 25.63 | 144,997 | +0.83(+3.35%) |
Oct 03, 2022 | 23.96 | 25.26 | 23.83 | 24.80 | 145,755 | +1.31(+5.57%) |
Sep 30, 2022 | 23.70 | 24.32 | 23.31 | 23.49 | 259,633 | -0.21(-0.87%) |
Sep 29, 2022 | 23.73 | 23.73 | 23.27 | 23.70 | 87,749 | -0.47(-1.94%) |
Sep 28, 2022 | 23.33 | 24.23 | 23.27 | 24.17 | 134,932 | +0.83(+3.56%) |
Sep 27, 2022 | 23.72 | 24.14 | 23.18 | 23.34 | 108,285 | -0.08(-0.33%) |
Sep 26, 2022 | 23.51 | 24.14 | 23.09 | 23.41 | 99,706 | -0.06(-0.25%) |
Sep 23, 2022 | 23.41 | 23.84 | 22.95 | 23.47 | 129,167 | -0.38(-1.60%) |
Sep 22, 2022 | 23.99 | 24.12 | 23.22 | 23.85 | 152,531 | -0.34(-1.41%) |
Sep 21, 2022 | 24.30 | 25.21 | 24.14 | 24.20 | 140,581 | +0.13(+0.53%) |
Sep 20, 2022 | 25.24 | 25.24 | 24.04 | 24.07 | 110,827 | -1.54(-6.02%) |
Sep 19, 2022 | 24.90 | 25.92 | 24.90 | 25.61 | 138,118 | +0.23(+0.92%) |
Sep 16, 2022 | 25.77 | 25.92 | 25.17 | 25.38 | 768,782 | -0.73(-2.81%) |
Sep 15, 2022 | 26.80 | 27.10 | 25.71 | 26.11 | 218,309 | -0.64(-2.41%) |
Sep 14, 2022 | 26.36 | 26.77 | 25.96 | 26.75 | 147,735 | +0.57(+2.16%) |
Sep 13, 2022 | 25.95 | 26.74 | 25.31 | 26.19 | 178,302 | -0.29(-1.11%) |
Sep 12, 2022 | 27.37 | 27.85 | 26.00 | 26.48 | 132,463 | -0.48(-1.77%) |
Sep 09, 2022 | 26.76 | 27.19 | 26.56 | 26.96 | 114,232 | +0.45(+1.69%) |
Sep 08, 2022 | 27.02 | 27.25 | 26.28 | 26.51 | 99,074 | -0.58(-2.13%) |
Sep 07, 2022 | 25.94 | 27.16 | 25.81 | 27.09 | 150,075 | +1.27(+4.92%) |
Sep 06, 2022 | 25.26 | 26.94 | 24.96 | 25.82 | 235,926 | +1.46(+6.01%) |
Sep 02, 2022 | 24.89 | 25.18 | 24.09 | 24.35 | 130,143 | -0.21(-0.83%) |
Sep 01, 2022 | 24.57 | 24.58 | 23.79 | 24.56 | 101,160 | -0.34(-1.37%) |
Aug 31, 2022 | 25.65 | 25.65 | 24.90 | 24.90 | 79,151 | -0.28(-1.12%) |
Aug 30, 2022 | 25.19 | 25.29 | 24.68 | 25.18 | 153,625 | +0.17(+0.66%) |
Aug 29, 2022 | 24.85 | 25.28 | 24.58 | 25.02 | 75,999 | -0.20(-0.81%) |
Aug 26, 2022 | 26.11 | 26.11 | 25.17 | 25.22 | 94,350 | -0.87(-3.33%) |
Aug 25, 2022 | 26.07 | 26.58 | 25.83 | 26.09 | 119,504 | +0.22(+0.87%) |
Aug 24, 2022 | 25.44 | 26.07 | 25.29 | 25.87 | 92,680 | +0.48(+1.88%) |
Aug 23, 2022 | 25.56 | 25.79 | 25.01 | 25.39 | 152,427 | -0.01(-0.04%) |
Aug 22, 2022 | 25.73 | 26.18 | 25.35 | 25.40 | 82,790 | -0.49(-1.89%) |
Aug 19, 2022 | 26.06 | 26.44 | 25.73 | 25.89 | 119,768 | -0.46(-1.74%) |
Aug 18, 2022 | 26.42 | 26.82 | 25.65 | 26.34 | 133,068 | -0.32(-1.21%) |
Aug 17, 2022 | 26.07 | 26.79 | 25.72 | 26.67 | 136,514 | +0.40(+1.52%) |
Aug 16, 2022 | 25.46 | 26.58 | 25.17 | 26.27 | 97,742 | +0.82(+3.22%) |
Aug 15, 2022 | 24.97 | 25.46 | 24.66 | 25.45 | 116,582 | +0.55(+2.20%) |
Aug 12, 2022 | 25.68 | 25.68 | 23.55 | 24.90 | 257,670 | -1.31(-4.99%) |
Aug 11, 2022 | 26.07 | 26.53 | 25.98 | 26.21 | 118,306 | +0.25(+0.98%) |
Aug 10, 2022 | 25.59 | 26.22 | 25.55 | 25.95 | 122,213 | +0.86(+3.42%) |
Aug 09, 2022 | 25.34 | 25.53 | 24.69 | 25.09 | 131,879 | -0.52(-2.02%) |
Aug 08, 2022 | 25.02 | 26.05 | 25.02 | 25.61 | 168,081 | +0.60(+2.38%) |
Aug 05, 2022 | 23.77 | 25.07 | 23.69 | 25.02 | 88,678 | +0.87(+3.60%) |
Aug 04, 2022 | 23.71 | 24.22 | 23.33 | 24.15 | 173,343 | +0.39(+1.64%) |
Aug 03, 2022 | 23.60 | 24.05 | 23.55 | 23.76 | 98,422 | +0.17(+0.70%) |
Aug 02, 2022 | 23.08 | 23.72 | 22.88 | 23.59 | 107,867 | +0.51(+2.20%) |