Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.86 | 24.86 | 24.22 | 24.32 | 263,795 | -1.02(-4.03%) |
Oct 28, 2022 | 24.52 | 25.38 | 24.52 | 25.34 | 159,218 | +0.49(+1.97%) |
Oct 27, 2022 | 25.08 | 25.42 | 24.75 | 24.85 | 200,960 | -1.26(-4.83%) |
Oct 26, 2022 | 25.73 | 26.37 | 25.64 | 26.11 | 198,486 | +0.13(+0.50%) |
Oct 25, 2022 | 25.59 | 26.21 | 25.59 | 25.98 | 282,364 | +0.90(+3.59%) |
Oct 24, 2022 | 25.37 | 25.49 | 24.95 | 25.08 | 950,835 | +0.09(+0.36%) |
Oct 21, 2022 | 24.43 | 25.00 | 24.43 | 24.99 | 471,255 | +0.46(+1.88%) |
Oct 20, 2022 | 24.04 | 25.01 | 24.04 | 24.53 | 1,107,618 | +0.24(+0.99%) |
Oct 19, 2022 | 24.09 | 24.49 | 23.99 | 24.29 | 237,295 | -0.27(-1.10%) |
Oct 18, 2022 | 25.22 | 25.27 | 24.25 | 24.56 | 662,274 | +0.47(+1.95%) |
Oct 17, 2022 | 23.98 | 24.18 | 23.77 | 24.09 | 612,696 | +1.20(+5.24%) |
Oct 14, 2022 | 23.86 | 23.91 | 22.88 | 22.89 | 156,498 | -0.72(-3.05%) |
Oct 13, 2022 | 21.64 | 23.93 | 21.54 | 23.61 | 281,078 | +0.99(+4.38%) |
Oct 12, 2022 | 22.91 | 22.99 | 22.62 | 22.62 | 147,620 | +0.20(+0.89%) |
Oct 11, 2022 | 23.05 | 23.05 | 22.32 | 22.42 | 250,495 | -1.02(-4.35%) |
Oct 10, 2022 | 23.92 | 23.92 | 23.24 | 23.44 | 328,528 | -0.40(-1.68%) |
Oct 07, 2022 | 24.50 | 24.55 | 23.73 | 23.84 | 295,305 | -1.14(-4.54%) |
Oct 06, 2022 | 24.94 | 25.31 | 24.86 | 24.98 | 146,466 | -0.54(-2.14%) |
Oct 05, 2022 | 24.85 | 25.78 | 22.93 | 25.52 | 275,715 | +0.95(+3.87%) |
Oct 04, 2022 | 23.76 | 24.73 | 23.73 | 24.57 | 622,075 | +1.83(+8.05%) |
Oct 03, 2022 | 22.21 | 22.95 | 22.16 | 22.74 | 531,771 | +0.78(+3.55%) |
Sep 30, 2022 | 21.50 | 22.39 | 21.43 | 21.96 | 314,553 | +0.03(+0.14%) |
Sep 29, 2022 | 21.97 | 22.12 | 21.53 | 21.93 | 406,084 | -0.80(-3.52%) |
Sep 28, 2022 | 21.97 | 22.83 | 21.88 | 22.73 | 251,925 | +0.39(+1.72%) |
Sep 27, 2022 | 22.81 | 22.97 | 22.00 | 22.34 | 575,609 | +0.29(+1.34%) |
Sep 26, 2022 | 22.21 | 22.63 | 22.02 | 22.05 | 325,747 | -0.39(-1.74%) |
Sep 23, 2022 | 22.51 | 22.68 | 22.15 | 22.44 | 279,156 | -1.07(-4.55%) |
Sep 22, 2022 | 23.88 | 23.94 | 23.35 | 23.51 | 192,710 | -0.60(-2.49%) |
Sep 21, 2022 | 24.31 | 25.02 | 24.11 | 24.11 | 164,257 | +0.00(+0.00%) |
Sep 20, 2022 | 23.85 | 24.38 | 23.81 | 24.11 | 241,907 | -0.42(-1.71%) |
Sep 19, 2022 | 23.83 | 24.60 | 23.83 | 24.53 | 215,163 | +0.28(+1.15%) |
Sep 16, 2022 | 23.87 | 24.41 | 23.77 | 24.25 | 146,441 | -0.14(-0.57%) |
Sep 15, 2022 | 24.49 | 24.84 | 24.27 | 24.39 | 608,880 | -0.18(-0.73%) |
Sep 14, 2022 | 24.44 | 24.67 | 24.09 | 24.57 | 385,197 | +0.30(+1.24%) |
Sep 13, 2022 | 24.91 | 25.15 | 24.19 | 24.27 | 186,657 | -1.93(-7.37%) |
Sep 12, 2022 | 26.20 | 26.41 | 26.00 | 26.20 | 533,768 | +0.60(+2.34%) |
Sep 09, 2022 | 25.18 | 25.60 | 25.18 | 25.60 | 203,193 | +1.01(+4.11%) |
Sep 08, 2022 | 23.93 | 24.65 | 23.82 | 24.59 | 280,058 | +0.01(+0.04%) |
Sep 07, 2022 | 24.09 | 24.68 | 24.01 | 24.58 | 472,310 | +0.68(+2.85%) |
Sep 06, 2022 | 24.02 | 24.22 | 23.69 | 23.90 | 343,299 | -0.15(-0.62%) |
Sep 02, 2022 | 24.71 | 25.03 | 23.78 | 24.05 | 288,098 | -0.07(-0.29%) |
Sep 01, 2022 | 24.04 | 24.14 | 23.48 | 24.12 | 272,901 | -0.41(-1.67%) |
Aug 31, 2022 | 24.90 | 24.93 | 24.33 | 24.53 | 173,583 | -0.39(-1.57%) |
Aug 30, 2022 | 25.22 | 25.27 | 24.50 | 24.92 | 230,267 | +0.65(+2.68%) |
Aug 29, 2022 | 24.28 | 24.72 | 24.08 | 24.27 | 282,450 | -0.23(-0.94%) |
Aug 26, 2022 | 25.82 | 25.82 | 24.46 | 24.50 | 130,845 | -1.37(-5.31%) |
Aug 25, 2022 | 25.37 | 25.87 | 25.26 | 25.87 | 134,408 | +0.75(+3.00%) |
Aug 24, 2022 | 25.08 | 25.26 | 24.84 | 25.12 | 116,332 | -0.02(-0.07%) |
Aug 23, 2022 | 25.19 | 25.50 | 25.06 | 25.14 | 249,503 | +0.18(+0.71%) |
Aug 22, 2022 | 25.46 | 25.46 | 24.88 | 24.96 | 414,018 | -1.42(-5.38%) |
Aug 19, 2022 | 26.91 | 26.91 | 26.19 | 26.38 | 407,005 | -0.57(-2.12%) |
Aug 18, 2022 | 26.87 | 27.12 | 26.76 | 26.95 | 120,043 | +0.09(+0.34%) |
Aug 17, 2022 | 27.16 | 27.16 | 26.44 | 26.86 | 235,204 | -1.19(-4.24%) |
Aug 16, 2022 | 27.78 | 28.20 | 27.63 | 28.05 | 102,329 | -0.07(-0.25%) |
Aug 15, 2022 | 28.01 | 28.18 | 27.82 | 28.12 | 241,366 | -0.39(-1.37%) |
Aug 12, 2022 | 27.98 | 28.52 | 27.89 | 28.51 | 164,473 | +0.43(+1.53%) |
Aug 11, 2022 | 28.20 | 28.58 | 28.05 | 28.08 | 517,811 | +0.01(+0.04%) |
Aug 10, 2022 | 27.90 | 28.18 | 27.54 | 28.07 | 407,420 | +1.28(+4.78%) |
Aug 09, 2022 | 27.47 | 27.47 | 26.50 | 26.79 | 185,450 | -1.42(-5.03%) |
Aug 08, 2022 | 28.32 | 28.50 | 28.00 | 28.21 | 152,495 | -0.28(-0.98%) |
Aug 05, 2022 | 28.63 | 28.63 | 28.00 | 28.49 | 503,934 | -0.90(-3.06%) |
Aug 04, 2022 | 29.36 | 29.57 | 29.18 | 29.39 | 145,305 | +0.89(+3.12%) |
Aug 03, 2022 | 27.79 | 28.50 | 27.71 | 28.50 | 189,118 | +1.43(+5.28%) |
Aug 02, 2022 | 26.95 | 27.33 | 26.76 | 27.07 | 551,230 | -0.37(-1.35%) |