Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.64 | 23.73 | 23.03 | 23.05 | 774,971 | -0.64(-2.70%) |
Oct 28, 2022 | 23.24 | 23.81 | 23.13 | 23.69 | 942,904 | +0.43(+1.85%) |
Oct 27, 2022 | 24.00 | 24.25 | 22.91 | 23.26 | 1,592,322 | +0.66(+2.92%) |
Oct 26, 2022 | 22.65 | 23.12 | 22.40 | 22.60 | 1,282,690 | +0.15(+0.67%) |
Oct 25, 2022 | 21.88 | 22.60 | 21.72 | 22.45 | 749,840 | +0.55(+2.51%) |
Oct 24, 2022 | 22.04 | 22.10 | 21.61 | 21.90 | 572,802 | +0.08(+0.37%) |
Oct 21, 2022 | 21.56 | 21.96 | 21.45 | 21.82 | 509,410 | +0.25(+1.16%) |
Oct 20, 2022 | 21.82 | 22.17 | 21.30 | 21.57 | 811,209 | -0.16(-0.74%) |
Oct 19, 2022 | 21.86 | 21.96 | 21.26 | 21.73 | 580,077 | -0.30(-1.36%) |
Oct 18, 2022 | 22.16 | 22.39 | 21.57 | 22.03 | 682,702 | -0.03(-0.14%) |
Oct 17, 2022 | 21.75 | 22.23 | 21.71 | 22.06 | 616,761 | +0.66(+3.08%) |
Oct 14, 2022 | 21.65 | 21.77 | 21.16 | 21.40 | 583,624 | -0.21(-0.97%) |
Oct 13, 2022 | 21.02 | 21.77 | 20.85 | 21.61 | 659,497 | +0.27(+1.27%) |
Oct 12, 2022 | 21.55 | 21.60 | 21.23 | 21.34 | 586,001 | -0.09(-0.42%) |
Oct 11, 2022 | 21.25 | 21.70 | 21.09 | 21.43 | 630,614 | +0.02(+0.09%) |
Oct 10, 2022 | 21.78 | 22.00 | 21.16 | 21.41 | 545,129 | -0.20(-0.93%) |
Oct 07, 2022 | 21.94 | 21.94 | 21.14 | 21.61 | 1,011,233 | -0.54(-2.44%) |
Oct 06, 2022 | 22.69 | 22.69 | 22.08 | 22.15 | 604,789 | -0.53(-2.34%) |
Oct 05, 2022 | 23.28 | 23.43 | 22.61 | 22.68 | 746,185 | -0.96(-4.06%) |
Oct 04, 2022 | 23.56 | 23.84 | 23.40 | 23.64 | 862,593 | +0.44(+1.90%) |
Oct 03, 2022 | 23.57 | 23.57 | 23.16 | 23.20 | 578,704 | +0.18(+0.78%) |
Sep 30, 2022 | 23.27 | 23.75 | 22.98 | 23.02 | 655,898 | -0.21(-0.90%) |
Sep 29, 2022 | 23.54 | 23.54 | 22.75 | 23.23 | 756,231 | -0.39(-1.65%) |
Sep 28, 2022 | 23.41 | 23.74 | 23.21 | 23.62 | 653,770 | +0.23(+0.98%) |
Sep 27, 2022 | 23.43 | 24.35 | 23.17 | 23.39 | 759,568 | +0.21(+0.91%) |
Sep 26, 2022 | 24.00 | 24.09 | 23.02 | 23.18 | 1,400,075 | -0.88(-3.66%) |
Sep 23, 2022 | 24.54 | 24.54 | 23.61 | 24.06 | 607,243 | -0.87(-3.49%) |
Sep 22, 2022 | 24.80 | 25.05 | 24.61 | 24.93 | 851,723 | +0.06(+0.24%) |
Sep 21, 2022 | 25.29 | 25.50 | 24.86 | 24.87 | 750,783 | -0.33(-1.31%) |
Sep 20, 2022 | 25.42 | 25.59 | 25.06 | 25.20 | 808,854 | -0.40(-1.56%) |
Sep 19, 2022 | 25.37 | 25.87 | 25.26 | 25.60 | 855,118 | +0.20(+0.79%) |
Sep 16, 2022 | 25.46 | 25.72 | 25.27 | 25.40 | 1,694,690 | -0.25(-0.97%) |
Sep 15, 2022 | 26.12 | 26.17 | 25.55 | 25.65 | 669,839 | -0.44(-1.69%) |
Sep 14, 2022 | 26.64 | 26.75 | 25.86 | 26.09 | 681,127 | -0.55(-2.06%) |
Sep 13, 2022 | 27.45 | 27.57 | 26.52 | 26.64 | 857,257 | -1.41(-5.03%) |
Sep 12, 2022 | 27.62 | 28.44 | 27.62 | 28.05 | 757,802 | +0.48(+1.74%) |
Sep 09, 2022 | 27.43 | 27.89 | 27.36 | 27.57 | 827,819 | +0.34(+1.25%) |
Sep 08, 2022 | 27.56 | 27.70 | 27.00 | 27.23 | 949,630 | -0.53(-1.91%) |
Sep 07, 2022 | 27.01 | 27.86 | 26.70 | 27.76 | 1,041,067 | +0.70(+2.59%) |
Sep 06, 2022 | 27.94 | 27.96 | 26.95 | 27.06 | 1,051,662 | -0.90(-3.22%) |
Sep 02, 2022 | 28.26 | 28.57 | 27.86 | 27.96 | 877,514 | -0.16(-0.57%) |
Sep 01, 2022 | 28.16 | 28.18 | 27.46 | 28.12 | 1,106,699 | -0.35(-1.23%) |
Aug 31, 2022 | 28.97 | 29.12 | 28.41 | 28.47 | 830,033 | -0.53(-1.83%) |
Aug 30, 2022 | 29.11 | 29.23 | 28.90 | 29.00 | 609,173 | -0.06(-0.21%) |
Aug 29, 2022 | 29.00 | 29.37 | 28.75 | 29.06 | 562,650 | -0.11(-0.38%) |
Aug 26, 2022 | 29.90 | 30.12 | 29.12 | 29.17 | 678,502 | -0.77(-2.57%) |
Aug 25, 2022 | 29.53 | 30.01 | 29.52 | 29.94 | 587,165 | +0.36(+1.22%) |
Aug 24, 2022 | 29.46 | 29.89 | 29.40 | 29.58 | 549,248 | +0.02(+0.07%) |
Aug 23, 2022 | 29.53 | 29.81 | 29.40 | 29.56 | 747,774 | -0.04(-0.14%) |
Aug 22, 2022 | 30.30 | 30.30 | 29.31 | 29.60 | 914,113 | -0.89(-2.92%) |
Aug 19, 2022 | 30.17 | 30.54 | 30.10 | 30.49 | 424,232 | +0.11(+0.36%) |
Aug 18, 2022 | 30.18 | 30.38 | 30.00 | 30.38 | 439,843 | +0.32(+1.06%) |
Aug 17, 2022 | 30.43 | 30.43 | 29.35 | 30.06 | 962,557 | -0.50(-1.64%) |
Aug 16, 2022 | 30.13 | 31.21 | 30.02 | 30.56 | 821,052 | +0.31(+1.02%) |
Aug 15, 2022 | 29.91 | 30.29 | 29.78 | 30.25 | 715,632 | +0.19(+0.63%) |
Aug 12, 2022 | 30.21 | 30.49 | 29.99 | 30.06 | 424,800 | -0.04(-0.13%) |
Aug 11, 2022 | 29.93 | 30.30 | 29.93 | 30.10 | 459,115 | +0.17(+0.57%) |
Aug 10, 2022 | 30.22 | 30.34 | 29.91 | 29.93 | 386,391 | -0.24(-0.80%) |
Aug 09, 2022 | 30.41 | 30.51 | 30.04 | 30.17 | 473,631 | -0.15(-0.49%) |
Aug 08, 2022 | 30.00 | 30.34 | 29.94 | 30.32 | 736,528 | +0.19(+0.63%) |
Aug 05, 2022 | 29.81 | 30.27 | 29.76 | 30.13 | 575,405 | +0.14(+0.47%) |
Aug 04, 2022 | 30.30 | 30.63 | 29.94 | 29.99 | 608,776 | -0.88(-2.85%) |
Aug 03, 2022 | 31.04 | 31.16 | 30.44 | 30.87 | 556,062 | -0.16(-0.52%) |
Aug 02, 2022 | 31.19 | 31.31 | 30.52 | 31.03 | 758,403 | +0.34(+1.11%) |