Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.82 | 26.07 | 25.77 | 25.90 | 364,227 | -0.08(-0.31%) |
Oct 28, 2022 | 25.65 | 26.01 | 25.48 | 25.98 | 514,160 | +0.34(+1.33%) |
Oct 27, 2022 | 25.70 | 25.92 | 25.57 | 25.64 | 381,783 | +0.14(+0.55%) |
Oct 26, 2022 | 25.53 | 25.82 | 25.29 | 25.50 | 301,312 | +0.06(+0.24%) |
Oct 25, 2022 | 24.79 | 25.48 | 24.76 | 25.44 | 417,456 | +0.56(+2.25%) |
Oct 24, 2022 | 24.74 | 24.95 | 24.60 | 24.88 | 387,833 | +0.26(+1.06%) |
Oct 21, 2022 | 23.89 | 24.68 | 23.85 | 24.62 | 599,781 | +0.82(+3.45%) |
Oct 20, 2022 | 24.21 | 24.50 | 23.74 | 23.80 | 293,498 | -0.49(-2.02%) |
Oct 19, 2022 | 24.51 | 24.61 | 24.08 | 24.29 | 1,010,481 | -0.42(-1.70%) |
Oct 18, 2022 | 24.80 | 24.97 | 24.45 | 24.71 | 698,617 | +0.49(+2.02%) |
Oct 17, 2022 | 23.97 | 24.29 | 23.82 | 24.22 | 493,705 | +0.72(+3.06%) |
Oct 14, 2022 | 24.44 | 24.49 | 23.45 | 23.50 | 338,987 | -0.75(-3.09%) |
Oct 13, 2022 | 23.23 | 24.38 | 22.98 | 24.25 | 1,028,930 | +0.54(+2.28%) |
Oct 12, 2022 | 23.99 | 23.99 | 23.71 | 23.71 | 1,521,950 | -0.26(-1.08%) |
Oct 11, 2022 | 23.79 | 24.27 | 23.71 | 23.97 | 883,305 | +0.02(+0.08%) |
Oct 10, 2022 | 23.97 | 24.15 | 23.75 | 23.95 | 582,638 | +0.10(+0.42%) |
Oct 07, 2022 | 24.20 | 24.24 | 23.70 | 23.85 | 557,365 | -0.59(-2.41%) |
Oct 06, 2022 | 24.54 | 24.82 | 24.42 | 24.44 | 499,740 | -0.22(-0.89%) |
Oct 05, 2022 | 24.44 | 24.84 | 24.36 | 24.66 | 496,513 | -0.10(-0.40%) |
Oct 04, 2022 | 24.31 | 24.79 | 24.25 | 24.76 | 797,990 | +0.86(+3.60%) |
Oct 03, 2022 | 23.31 | 24.08 | 23.27 | 23.90 | 462,858 | +0.84(+3.64%) |
Sep 30, 2022 | 23.14 | 23.57 | 23.02 | 23.06 | 365,191 | -0.15(-0.65%) |
Sep 29, 2022 | 23.30 | 23.34 | 22.91 | 23.21 | 959,591 | -0.33(-1.40%) |
Sep 28, 2022 | 23.08 | 23.68 | 22.99 | 23.54 | 805,487 | +0.59(+2.57%) |
Sep 27, 2022 | 23.14 | 23.33 | 22.71 | 22.95 | 5,928,276 | -0.02(-0.09%) |
Sep 26, 2022 | 23.12 | 23.46 | 22.85 | 22.97 | 1,447,468 | -0.29(-1.25%) |
Sep 23, 2022 | 23.51 | 23.52 | 22.95 | 23.26 | 846,619 | -0.57(-2.39%) |
Sep 22, 2022 | 24.22 | 24.31 | 23.80 | 23.83 | 555,333 | -0.43(-1.77%) |
Sep 21, 2022 | 24.78 | 25.02 | 24.26 | 24.26 | 736,875 | -0.37(-1.50%) |
Sep 20, 2022 | 24.81 | 24.83 | 24.40 | 24.63 | 361,107 | -0.45(-1.79%) |
Sep 19, 2022 | 24.39 | 25.12 | 24.31 | 25.08 | 775,361 | +0.52(+2.12%) |
Sep 16, 2022 | 24.61 | 24.74 | 24.31 | 24.56 | 458,952 | -0.45(-1.80%) |
Sep 15, 2022 | 25.18 | 25.39 | 24.91 | 25.01 | 376,140 | -0.22(-0.87%) |
Sep 14, 2022 | 25.52 | 25.56 | 24.95 | 25.23 | 397,721 | -0.42(-1.64%) |
Sep 13, 2022 | 26.07 | 26.22 | 25.54 | 25.65 | 407,850 | -1.02(-3.82%) |
Sep 12, 2022 | 26.72 | 26.86 | 26.52 | 26.67 | 402,391 | +0.11(+0.41%) |
Sep 09, 2022 | 26.25 | 26.61 | 26.25 | 26.56 | 340,672 | +0.49(+1.88%) |
Sep 08, 2022 | 25.68 | 26.09 | 25.53 | 26.07 | 361,862 | +0.22(+0.85%) |
Sep 07, 2022 | 25.25 | 25.89 | 25.21 | 25.85 | 514,013 | +0.53(+2.09%) |
Sep 06, 2022 | 25.30 | 25.46 | 25.04 | 25.32 | 897,796 | +0.05(+0.20%) |
Sep 02, 2022 | 25.69 | 25.86 | 25.16 | 25.27 | 322,470 | -0.14(-0.55%) |
Sep 01, 2022 | 25.33 | 25.43 | 25.08 | 25.41 | 482,006 | -0.16(-0.63%) |
Aug 31, 2022 | 25.83 | 25.85 | 25.52 | 25.57 | 353,530 | -0.22(-0.85%) |
Aug 30, 2022 | 26.37 | 26.45 | 25.66 | 25.79 | 462,225 | -0.57(-2.16%) |
Aug 29, 2022 | 26.24 | 26.59 | 26.13 | 26.36 | 1,616,212 | -0.12(-0.45%) |
Aug 26, 2022 | 27.40 | 27.40 | 26.46 | 26.48 | 514,810 | -0.88(-3.22%) |
Aug 25, 2022 | 26.96 | 27.36 | 26.89 | 27.36 | 341,228 | +0.55(+2.05%) |
Aug 24, 2022 | 26.62 | 26.85 | 26.60 | 26.81 | 383,819 | +0.16(+0.60%) |
Aug 23, 2022 | 26.52 | 26.95 | 26.52 | 26.65 | 660,173 | +0.07(+0.26%) |
Aug 22, 2022 | 26.84 | 26.84 | 26.51 | 26.58 | 1,124,445 | -0.57(-2.10%) |
Aug 19, 2022 | 27.36 | 27.38 | 27.07 | 27.15 | 585,932 | -0.46(-1.67%) |
Aug 18, 2022 | 27.48 | 27.65 | 27.40 | 27.61 | 568,818 | +0.20(+0.73%) |
Aug 17, 2022 | 27.45 | 27.52 | 27.24 | 27.41 | 391,802 | -0.28(-1.01%) |
Aug 16, 2022 | 27.45 | 27.81 | 27.40 | 27.69 | 569,231 | +0.17(+0.62%) |
Aug 15, 2022 | 27.38 | 27.55 | 27.22 | 27.52 | 958,102 | -0.02(-0.07%) |
Aug 12, 2022 | 27.23 | 27.55 | 27.17 | 27.54 | 1,349,036 | +0.42(+1.55%) |
Aug 11, 2022 | 27.06 | 27.46 | 27.06 | 27.12 | 733,282 | +0.22(+0.82%) |
Aug 10, 2022 | 26.64 | 26.99 | 26.64 | 26.90 | 740,329 | +0.66(+2.52%) |
Aug 09, 2022 | 26.33 | 26.39 | 26.18 | 26.24 | 346,662 | -0.16(-0.61%) |
Aug 08, 2022 | 26.48 | 26.70 | 26.31 | 26.40 | 657,300 | +0.07(+0.27%) |
Aug 05, 2022 | 25.98 | 26.36 | 25.90 | 26.33 | 449,033 | +0.09(+0.34%) |
Aug 04, 2022 | 26.03 | 26.39 | 26.00 | 26.24 | 374,698 | +0.20(+0.77%) |
Aug 03, 2022 | 25.97 | 26.13 | 25.78 | 26.04 | 498,862 | +0.18(+0.70%) |
Aug 02, 2022 | 26.06 | 26.21 | 25.80 | 25.86 | 724,091 | -0.39(-1.49%) |