Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.09 | 27.57 | 26.62 | 26.72 | 290,126 | -0.69(-2.52%) |
Oct 28, 2022 | 27.32 | 27.50 | 26.22 | 27.41 | 213,086 | +0.09(+0.33%) |
Oct 27, 2022 | 28.22 | 28.54 | 27.18 | 27.32 | 294,031 | -0.66(-2.36%) |
Oct 26, 2022 | 28.28 | 29.46 | 27.73 | 27.98 | 369,871 | -0.35(-1.24%) |
Oct 25, 2022 | 25.69 | 28.38 | 25.01 | 28.33 | 294,686 | +2.70(+10.53%) |
Oct 24, 2022 | 25.06 | 25.79 | 24.24 | 25.63 | 273,971 | +0.55(+2.19%) |
Oct 21, 2022 | 23.85 | 25.25 | 23.39 | 25.08 | 325,396 | +1.20(+5.03%) |
Oct 20, 2022 | 24.35 | 25.17 | 23.64 | 23.88 | 701,843 | -0.57(-2.33%) |
Oct 19, 2022 | 26.22 | 26.51 | 24.38 | 24.45 | 468,765 | -2.12(-7.98%) |
Oct 18, 2022 | 26.88 | 27.21 | 26.04 | 26.57 | 390,329 | +0.74(+2.86%) |
Oct 17, 2022 | 25.40 | 26.15 | 25.40 | 25.83 | 973,395 | +1.20(+4.87%) |
Oct 14, 2022 | 26.24 | 26.50 | 24.60 | 24.63 | 322,419 | -1.31(-5.05%) |
Oct 13, 2022 | 24.36 | 26.70 | 23.80 | 25.94 | 680,923 | +0.44(+1.73%) |
Oct 12, 2022 | 26.36 | 26.39 | 24.65 | 25.50 | 405,239 | -0.99(-3.74%) |
Oct 11, 2022 | 26.29 | 27.53 | 25.57 | 26.49 | 448,896 | -0.17(-0.64%) |
Oct 10, 2022 | 27.33 | 27.33 | 26.16 | 26.66 | 369,367 | -0.64(-2.34%) |
Oct 07, 2022 | 27.34 | 27.46 | 26.71 | 27.30 | 580,093 | -0.76(-2.71%) |
Oct 06, 2022 | 28.41 | 29.20 | 27.57 | 28.06 | 289,921 | -0.61(-2.13%) |
Oct 05, 2022 | 29.26 | 29.45 | 28.12 | 28.67 | 463,958 | -1.20(-4.02%) |
Oct 04, 2022 | 28.51 | 29.92 | 28.48 | 29.87 | 509,537 | +2.42(+8.82%) |
Oct 03, 2022 | 27.09 | 27.83 | 26.75 | 27.45 | 339,770 | +0.84(+3.16%) |
Sep 30, 2022 | 27.10 | 28.00 | 26.60 | 26.61 | 348,420 | -0.64(-2.35%) |
Sep 29, 2022 | 27.74 | 28.13 | 27.09 | 27.25 | 409,552 | -0.97(-3.44%) |
Sep 28, 2022 | 26.73 | 28.23 | 26.61 | 28.22 | 726,029 | +1.61(+6.05%) |
Sep 27, 2022 | 25.87 | 26.83 | 25.71 | 26.61 | 465,411 | +1.24(+4.89%) |
Sep 26, 2022 | 25.69 | 26.68 | 25.23 | 25.37 | 493,850 | -0.49(-1.89%) |
Sep 23, 2022 | 25.89 | 26.14 | 25.39 | 25.86 | 364,688 | -0.55(-2.08%) |
Sep 22, 2022 | 26.76 | 27.01 | 25.84 | 26.41 | 497,942 | -0.57(-2.11%) |
Sep 21, 2022 | 27.24 | 28.10 | 26.74 | 26.98 | 609,560 | -0.31(-1.14%) |
Sep 20, 2022 | 28.02 | 28.30 | 27.06 | 27.29 | 739,407 | -1.24(-4.35%) |
Sep 19, 2022 | 27.95 | 28.61 | 27.86 | 28.53 | 343,136 | +0.20(+0.71%) |
Sep 16, 2022 | 28.86 | 29.22 | 28.24 | 28.33 | 884,578 | -1.81(-6.01%) |
Sep 15, 2022 | 30.10 | 31.16 | 29.70 | 30.14 | 294,386 | -0.48(-1.57%) |
Sep 14, 2022 | 30.64 | 30.79 | 30.13 | 30.62 | 448,975 | +0.20(+0.66%) |
Sep 13, 2022 | 29.99 | 30.44 | 29.49 | 30.42 | 687,990 | -1.14(-3.61%) |
Sep 12, 2022 | 31.52 | 32.10 | 30.71 | 31.56 | 718,531 | +0.18(+0.57%) |
Sep 09, 2022 | 29.90 | 31.44 | 29.90 | 31.38 | 554,499 | +2.10(+7.17%) |
Sep 08, 2022 | 27.90 | 29.35 | 27.59 | 29.28 | 430,173 | +0.84(+2.95%) |
Sep 07, 2022 | 27.01 | 28.56 | 27.01 | 28.44 | 424,778 | +1.15(+4.21%) |
Sep 06, 2022 | 29.11 | 29.35 | 27.23 | 27.29 | 732,057 | -1.60(-5.54%) |
Sep 02, 2022 | 29.98 | 30.53 | 28.75 | 28.89 | 544,681 | -0.35(-1.20%) |
Sep 01, 2022 | 30.85 | 30.98 | 28.11 | 29.24 | 811,337 | -1.84(-5.92%) |
Aug 31, 2022 | 30.87 | 31.70 | 30.05 | 31.08 | 6,293,530 | +0.50(+1.64%) |
Aug 30, 2022 | 30.23 | 30.82 | 28.94 | 30.58 | 1,024,539 | +0.48(+1.59%) |
Aug 29, 2022 | 29.89 | 30.44 | 29.32 | 30.10 | 796,465 | -0.21(-0.69%) |
Aug 26, 2022 | 31.73 | 31.78 | 29.62 | 30.31 | 546,740 | -1.48(-4.66%) |
Aug 25, 2022 | 30.88 | 31.83 | 29.93 | 31.79 | 699,924 | +1.78(+5.93%) |
Aug 24, 2022 | 30.22 | 30.78 | 29.77 | 30.01 | 813,865 | -0.33(-1.09%) |
Aug 23, 2022 | 30.67 | 31.21 | 29.98 | 30.34 | 507,813 | -0.26(-0.85%) |
Aug 22, 2022 | 30.74 | 31.25 | 30.03 | 30.60 | 500,928 | -1.17(-3.68%) |
Aug 19, 2022 | 32.91 | 33.27 | 31.54 | 31.77 | 414,172 | -2.23(-6.56%) |
Aug 18, 2022 | 34.11 | 34.61 | 33.26 | 34.00 | 486,002 | -0.27(-0.79%) |
Aug 17, 2022 | 34.62 | 35.06 | 33.95 | 34.27 | 626,306 | -0.58(-1.66%) |
Aug 16, 2022 | 34.49 | 35.19 | 33.53 | 34.85 | 475,970 | -0.11(-0.31%) |
Aug 15, 2022 | 34.56 | 35.81 | 33.70 | 34.96 | 907,819 | -0.29(-0.82%) |
Aug 12, 2022 | 35.50 | 36.00 | 34.72 | 35.25 | 1,321,117 | -0.26(-0.73%) |
Aug 11, 2022 | 36.57 | 37.39 | 34.93 | 35.51 | 1,188,197 | +0.04(+0.11%) |
Aug 10, 2022 | 32.99 | 35.84 | 32.17 | 35.47 | 1,425,867 | +5.80(+19.55%) |
Aug 09, 2022 | 30.96 | 31.31 | 29.00 | 29.67 | 868,854 | -1.59(-5.09%) |
Aug 08, 2022 | 29.78 | 31.65 | 29.66 | 31.26 | 858,298 | +1.92(+6.54%) |
Aug 05, 2022 | 28.79 | 29.97 | 27.92 | 29.34 | 414,218 | -0.24(-0.81%) |
Aug 04, 2022 | 29.86 | 30.14 | 29.01 | 29.58 | 697,914 | -0.40(-1.33%) |
Aug 03, 2022 | 28.62 | 30.33 | 28.41 | 29.98 | 615,250 | +1.64(+5.79%) |
Aug 02, 2022 | 26.56 | 28.65 | 26.56 | 28.34 | 430,415 | +1.05(+3.85%) |