Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.59 | 33.28 | 32.12 | 32.85 | 546,258 | +0.26(+0.80%) |
Oct 28, 2022 | 30.37 | 32.69 | 29.80 | 32.59 | 699,640 | +2.37(+7.84%) |
Oct 27, 2022 | 28.49 | 30.62 | 28.45 | 30.22 | 604,199 | +2.01(+7.13%) |
Oct 26, 2022 | 28.54 | 29.55 | 28.18 | 28.21 | 335,959 | -0.32(-1.12%) |
Oct 25, 2022 | 28.30 | 28.75 | 27.75 | 28.53 | 494,883 | +0.10(+0.35%) |
Oct 24, 2022 | 28.60 | 29.82 | 28.13 | 28.43 | 803,683 | +0.33(+1.17%) |
Oct 21, 2022 | 28.68 | 29.13 | 27.23 | 28.10 | 765,072 | +1.22(+4.54%) |
Oct 20, 2022 | 27.36 | 28.01 | 26.67 | 26.88 | 572,425 | -0.67(-2.43%) |
Oct 19, 2022 | 27.22 | 27.85 | 26.93 | 27.55 | 262,953 | -0.15(-0.54%) |
Oct 18, 2022 | 27.80 | 28.20 | 27.06 | 27.70 | 219,302 | +0.52(+1.91%) |
Oct 17, 2022 | 26.76 | 27.26 | 26.59 | 27.18 | 192,456 | +1.04(+3.98%) |
Oct 14, 2022 | 26.98 | 27.26 | 26.08 | 26.14 | 189,564 | -0.56(-2.10%) |
Oct 13, 2022 | 26.03 | 26.82 | 25.55 | 26.70 | 327,075 | +0.12(+0.45%) |
Oct 12, 2022 | 25.36 | 26.78 | 25.29 | 26.58 | 267,233 | +1.14(+4.48%) |
Oct 11, 2022 | 24.38 | 25.56 | 23.55 | 25.44 | 321,973 | +1.03(+4.22%) |
Oct 10, 2022 | 25.17 | 25.35 | 24.29 | 24.41 | 275,705 | -0.74(-2.94%) |
Oct 07, 2022 | 25.68 | 25.78 | 24.66 | 25.15 | 213,039 | -0.93(-3.57%) |
Oct 06, 2022 | 26.45 | 27.42 | 26.02 | 26.08 | 275,908 | -0.36(-1.36%) |
Oct 05, 2022 | 25.08 | 26.50 | 25.08 | 26.44 | 385,538 | +0.63(+2.44%) |
Oct 04, 2022 | 23.94 | 25.82 | 23.94 | 25.81 | 338,319 | +2.43(+10.39%) |
Oct 03, 2022 | 24.12 | 24.12 | 22.93 | 23.38 | 335,851 | -0.47(-1.97%) |
Sep 30, 2022 | 23.73 | 24.28 | 23.00 | 23.85 | 349,288 | -0.06(-0.25%) |
Sep 29, 2022 | 23.99 | 24.02 | 23.01 | 23.91 | 298,374 | -0.46(-1.89%) |
Sep 28, 2022 | 23.76 | 24.60 | 23.48 | 24.37 | 311,836 | +0.69(+2.91%) |
Sep 27, 2022 | 24.23 | 24.98 | 23.60 | 23.68 | 360,773 | -0.11(-0.46%) |
Sep 26, 2022 | 23.71 | 24.35 | 23.36 | 23.79 | 316,687 | -0.10(-0.42%) |
Sep 23, 2022 | 24.69 | 24.95 | 23.27 | 23.89 | 356,103 | -1.00(-4.02%) |
Sep 22, 2022 | 26.30 | 26.30 | 24.02 | 24.89 | 484,827 | -1.59(-6.00%) |
Sep 21, 2022 | 26.23 | 27.27 | 25.99 | 26.48 | 350,786 | +0.27(+1.03%) |
Sep 20, 2022 | 27.76 | 27.76 | 25.92 | 26.21 | 363,923 | -1.78(-6.36%) |
Sep 19, 2022 | 27.80 | 28.57 | 27.56 | 27.99 | 406,782 | -0.32(-1.13%) |
Sep 16, 2022 | 27.59 | 28.42 | 26.94 | 28.31 | 482,581 | +0.09(+0.32%) |
Sep 15, 2022 | 27.43 | 28.87 | 27.43 | 28.22 | 291,071 | +0.64(+2.32%) |
Sep 14, 2022 | 26.74 | 27.65 | 26.20 | 27.58 | 407,572 | +0.86(+3.22%) |
Sep 13, 2022 | 26.98 | 27.41 | 26.53 | 26.72 | 243,125 | -1.07(-3.85%) |
Sep 12, 2022 | 27.40 | 27.89 | 27.22 | 27.79 | 356,541 | +0.71(+2.62%) |
Sep 09, 2022 | 26.88 | 27.37 | 26.72 | 27.08 | 314,098 | +0.51(+1.92%) |
Sep 08, 2022 | 25.82 | 26.72 | 25.58 | 26.57 | 333,037 | +0.41(+1.57%) |
Sep 07, 2022 | 24.87 | 26.34 | 24.77 | 26.16 | 363,846 | +1.43(+5.78%) |
Sep 06, 2022 | 25.45 | 25.59 | 23.44 | 24.73 | 435,425 | -0.70(-2.75%) |
Sep 02, 2022 | 26.11 | 26.11 | 25.24 | 25.43 | 263,738 | -0.31(-1.20%) |
Sep 01, 2022 | 24.86 | 25.76 | 24.68 | 25.74 | 225,081 | +0.66(+2.63%) |
Aug 31, 2022 | 25.38 | 25.55 | 24.67 | 25.08 | 221,697 | -0.09(-0.36%) |
Aug 30, 2022 | 26.31 | 26.32 | 25.16 | 25.17 | 226,809 | -0.62(-2.40%) |
Aug 29, 2022 | 25.52 | 26.01 | 25.12 | 25.79 | 317,105 | -0.08(-0.31%) |
Aug 26, 2022 | 27.38 | 27.39 | 25.86 | 25.87 | 302,324 | -1.47(-5.38%) |
Aug 25, 2022 | 27.25 | 27.87 | 26.70 | 27.34 | 280,062 | +0.22(+0.81%) |
Aug 24, 2022 | 25.96 | 27.46 | 25.96 | 27.12 | 489,178 | +0.77(+2.92%) |
Aug 23, 2022 | 26.40 | 26.83 | 25.93 | 26.35 | 315,471 | +0.36(+1.39%) |
Aug 22, 2022 | 25.57 | 26.35 | 25.57 | 25.99 | 375,833 | -0.68(-2.55%) |
Aug 19, 2022 | 27.41 | 27.54 | 26.36 | 26.67 | 231,838 | -1.33(-4.75%) |
Aug 18, 2022 | 28.21 | 28.27 | 27.58 | 28.00 | 256,882 | -0.10(-0.36%) |
Aug 17, 2022 | 27.48 | 28.37 | 27.40 | 28.10 | 382,039 | -0.15(-0.53%) |
Aug 16, 2022 | 27.32 | 28.41 | 27.02 | 28.25 | 413,018 | +0.89(+3.25%) |
Aug 15, 2022 | 26.35 | 27.92 | 26.35 | 27.36 | 543,856 | +0.73(+2.74%) |
Aug 12, 2022 | 25.82 | 26.66 | 25.77 | 26.63 | 373,802 | +1.01(+3.94%) |
Aug 11, 2022 | 25.69 | 26.15 | 25.47 | 25.62 | 321,340 | +0.25(+0.99%) |
Aug 10, 2022 | 24.83 | 25.54 | 24.83 | 25.37 | 333,900 | +1.22(+5.05%) |
Aug 09, 2022 | 24.87 | 25.03 | 23.98 | 24.15 | 308,356 | -0.95(-3.78%) |
Aug 08, 2022 | 23.31 | 25.18 | 23.30 | 25.10 | 555,567 | +2.00(+8.66%) |
Aug 05, 2022 | 23.12 | 23.80 | 23.06 | 23.10 | 184,924 | -0.33(-1.41%) |
Aug 04, 2022 | 23.82 | 24.10 | 23.22 | 23.43 | 286,672 | -0.39(-1.64%) |
Aug 03, 2022 | 23.34 | 24.25 | 23.34 | 23.82 | 320,074 | +0.63(+2.72%) |
Aug 02, 2022 | 22.87 | 23.31 | 22.73 | 23.19 | 268,134 | +0.15(+0.65%) |