Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.67 | 32.00 | 30.67 | 31.24 | 47,382 | +0.35(+1.13%) |
Oct 28, 2022 | 29.51 | 31.00 | 29.03 | 30.89 | 73,410 | +1.48(+5.03%) |
Oct 27, 2022 | 29.30 | 30.39 | 29.28 | 29.41 | 47,527 | +0.41(+1.41%) |
Oct 26, 2022 | 28.92 | 29.19 | 28.50 | 29.00 | 34,239 | +0.38(+1.33%) |
Oct 25, 2022 | 29.04 | 29.04 | 28.28 | 28.62 | 65,633 | -0.58(-1.99%) |
Oct 24, 2022 | 28.63 | 29.40 | 28.32 | 29.20 | 38,238 | +0.71(+2.49%) |
Oct 21, 2022 | 27.62 | 28.77 | 27.62 | 28.49 | 37,847 | +0.70(+2.52%) |
Oct 20, 2022 | 27.00 | 27.83 | 27.00 | 27.79 | 45,284 | +0.42(+1.53%) |
Oct 19, 2022 | 28.93 | 28.93 | 26.95 | 27.37 | 61,463 | -2.03(-6.90%) |
Oct 18, 2022 | 27.40 | 29.40 | 27.40 | 29.40 | 74,623 | +2.25(+8.29%) |
Oct 17, 2022 | 26.70 | 27.35 | 26.53 | 27.15 | 56,231 | +0.77(+2.92%) |
Oct 14, 2022 | 26.61 | 27.63 | 26.19 | 26.38 | 55,505 | -0.45(-1.68%) |
Oct 13, 2022 | 24.99 | 27.25 | 24.74 | 26.83 | 46,161 | +1.10(+4.28%) |
Oct 12, 2022 | 25.38 | 26.22 | 25.12 | 25.73 | 51,062 | +0.13(+0.51%) |
Oct 11, 2022 | 24.12 | 26.31 | 23.34 | 25.60 | 68,115 | +1.37(+5.65%) |
Oct 10, 2022 | 23.87 | 24.86 | 23.66 | 24.23 | 44,325 | +0.25(+1.04%) |
Oct 07, 2022 | 23.43 | 24.25 | 23.07 | 23.98 | 52,501 | +0.23(+0.97%) |
Oct 06, 2022 | 24.04 | 24.16 | 23.50 | 23.75 | 40,551 | -0.58(-2.38%) |
Oct 05, 2022 | 23.58 | 24.61 | 23.58 | 24.33 | 25,284 | -0.29(-1.18%) |
Oct 04, 2022 | 23.87 | 24.87 | 23.87 | 24.62 | 88,348 | +1.19(+5.08%) |
Oct 03, 2022 | 23.06 | 24.01 | 22.65 | 23.43 | 59,951 | +0.16(+0.69%) |
Sep 30, 2022 | 23.30 | 24.05 | 23.16 | 23.27 | 58,210 | -0.16(-0.68%) |
Sep 29, 2022 | 24.51 | 24.59 | 23.03 | 23.43 | 79,902 | -1.48(-5.94%) |
Sep 28, 2022 | 25.28 | 25.83 | 24.86 | 24.91 | 54,516 | -0.39(-1.54%) |
Sep 27, 2022 | 25.66 | 25.66 | 25.01 | 25.30 | 63,920 | +0.06(+0.24%) |
Sep 26, 2022 | 26.71 | 27.19 | 25.08 | 25.24 | 84,119 | -1.48(-5.54%) |
Sep 23, 2022 | 26.25 | 26.77 | 25.05 | 26.72 | 64,860 | +0.40(+1.52%) |
Sep 22, 2022 | 28.26 | 28.80 | 26.22 | 26.32 | 99,974 | -2.13(-7.49%) |
Sep 21, 2022 | 28.39 | 29.65 | 28.16 | 28.45 | 58,818 | +0.20(+0.71%) |
Sep 20, 2022 | 28.27 | 28.95 | 27.82 | 28.25 | 99,631 | -0.95(-3.25%) |
Sep 19, 2022 | 27.30 | 29.39 | 27.30 | 29.20 | 79,275 | +1.46(+5.26%) |
Sep 16, 2022 | 28.02 | 28.44 | 27.35 | 27.74 | 156,460 | -0.63(-2.22%) |
Sep 15, 2022 | 27.51 | 28.94 | 27.23 | 28.37 | 89,956 | +0.46(+1.65%) |
Sep 14, 2022 | 26.57 | 28.30 | 26.57 | 27.91 | 91,941 | +0.94(+3.49%) |
Sep 13, 2022 | 26.65 | 27.26 | 26.39 | 26.97 | 57,203 | -0.24(-0.88%) |
Sep 12, 2022 | 26.63 | 27.38 | 26.20 | 27.21 | 104,016 | +0.71(+2.68%) |
Sep 09, 2022 | 25.98 | 26.65 | 25.82 | 26.50 | 71,256 | +0.80(+3.11%) |
Sep 08, 2022 | 25.17 | 26.17 | 24.87 | 25.70 | 60,652 | +0.24(+0.94%) |
Sep 07, 2022 | 24.31 | 25.65 | 24.17 | 25.46 | 63,027 | +1.20(+4.95%) |
Sep 06, 2022 | 26.31 | 25.50 | 24.08 | 24.26 | 80,705 | -1.88(-7.19%) |
Sep 02, 2022 | 26.62 | 26.79 | 25.88 | 26.14 | 84,132 | +0.00(+0.00%) |
Sep 01, 2022 | 26.26 | 26.47 | 25.67 | 26.14 | 76,186 | -0.04(-0.15%) |
Aug 31, 2022 | 26.99 | 27.30 | 26.04 | 26.18 | 91,104 | -2.06(-7.29%) |
Aug 30, 2022 | 29.04 | 30.04 | 28.05 | 28.24 | 62,876 | -0.75(-2.59%) |
Aug 29, 2022 | 29.42 | 29.83 | 28.82 | 28.99 | 42,722 | -0.41(-1.39%) |
Aug 26, 2022 | 29.56 | 29.97 | 29.11 | 29.40 | 32,375 | -0.49(-1.64%) |
Aug 25, 2022 | 30.20 | 30.30 | 29.55 | 29.89 | 60,451 | -0.26(-0.86%) |
Aug 24, 2022 | 29.47 | 30.15 | 29.47 | 30.15 | 49,098 | +0.48(+1.62%) |
Aug 23, 2022 | 28.90 | 29.90 | 28.90 | 29.67 | 52,167 | +0.62(+2.13%) |
Aug 22, 2022 | 29.20 | 29.38 | 28.57 | 29.05 | 44,267 | -0.75(-2.52%) |
Aug 19, 2022 | 29.88 | 30.09 | 29.42 | 29.80 | 64,913 | -0.30(-1.00%) |
Aug 18, 2022 | 29.86 | 30.10 | 29.58 | 30.10 | 93,955 | +0.38(+1.28%) |
Aug 17, 2022 | 29.03 | 30.26 | 28.87 | 29.72 | 60,159 | +0.39(+1.33%) |
Aug 16, 2022 | 29.71 | 30.09 | 29.18 | 29.33 | 52,477 | -0.37(-1.25%) |
Aug 15, 2022 | 29.26 | 29.95 | 28.54 | 29.70 | 60,394 | +0.24(+0.81%) |
Aug 12, 2022 | 29.25 | 29.46 | 28.96 | 29.46 | 48,284 | +0.39(+1.34%) |
Aug 11, 2022 | 28.83 | 29.56 | 28.83 | 29.07 | 66,642 | +0.26(+0.90%) |
Aug 10, 2022 | 28.31 | 29.80 | 28.31 | 28.81 | 99,526 | +1.11(+4.01%) |
Aug 09, 2022 | 28.50 | 28.50 | 27.53 | 27.70 | 86,739 | -0.93(-3.25%) |
Aug 08, 2022 | 28.33 | 29.55 | 28.15 | 28.63 | 104,769 | +0.45(+1.60%) |
Aug 05, 2022 | 27.75 | 28.99 | 27.47 | 28.18 | 136,127 | +0.03(+0.11%) |
Aug 04, 2022 | 35.00 | 35.00 | 26.73 | 28.15 | 302,399 | -7.06(-20.05%) |
Aug 03, 2022 | 34.94 | 35.75 | 34.94 | 35.21 | 100,700 | +0.31(+0.89%) |
Aug 02, 2022 | 34.89 | 35.34 | 34.47 | 34.90 | 68,411 | -0.22(-0.63%) |