Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.57 | 26.70 | 26.54 | 26.55 | 2,771 | -0.19(-0.70%) |
Oct 28, 2022 | 26.11 | 26.74 | 26.11 | 26.74 | 2,214 | +0.64(+2.43%) |
Oct 27, 2022 | 26.32 | 26.38 | 26.11 | 26.11 | 1,296 | +0.06(+0.24%) |
Oct 26, 2022 | 26.09 | 26.42 | 26.04 | 26.04 | 17,012 | -0.04(-0.15%) |
Oct 25, 2022 | 25.54 | 26.08 | 25.54 | 26.08 | 8,608 | +0.53(+2.07%) |
Oct 24, 2022 | 25.40 | 25.62 | 25.19 | 25.55 | 6,001 | +0.30(+1.18%) |
Oct 21, 2022 | 24.79 | 25.26 | 24.74 | 25.26 | 2,189 | +0.55(+2.24%) |
Oct 20, 2022 | 24.82 | 25.13 | 24.61 | 24.70 | 9,986 | -0.12(-0.50%) |
Oct 19, 2022 | 24.88 | 25.06 | 24.77 | 24.83 | 10,474 | -0.22(-0.87%) |
Oct 18, 2022 | 25.34 | 25.42 | 24.84 | 25.04 | 4,204 | +0.25(+1.03%) |
Oct 17, 2022 | 24.60 | 24.87 | 24.60 | 24.79 | 30,820 | +0.63(+2.59%) |
Oct 14, 2022 | 24.94 | 25.01 | 24.16 | 24.16 | 18,260 | -0.59(-2.38%) |
Oct 13, 2022 | 23.70 | 24.75 | 23.70 | 24.75 | 3,078 | +0.58(+2.40%) |
Oct 12, 2022 | 24.30 | 24.39 | 24.17 | 24.17 | 40,770 | -0.15(-0.60%) |
Oct 11, 2022 | 24.19 | 24.57 | 24.19 | 24.32 | 9,679 | -0.15(-0.61%) |
Oct 10, 2022 | 24.57 | 24.59 | 24.45 | 24.47 | 1,305 | -0.23(-0.91%) |
Oct 07, 2022 | 25.18 | 25.18 | 24.59 | 24.69 | 11,981 | -0.78(-3.08%) |
Oct 06, 2022 | 25.65 | 25.72 | 25.46 | 25.48 | 17,194 | -0.25(-0.98%) |
Oct 05, 2022 | 25.32 | 25.83 | 25.31 | 25.73 | 13,670 | -0.01(-0.03%) |
Oct 04, 2022 | 25.41 | 25.77 | 25.41 | 25.74 | 19,682 | +0.76(+3.04%) |
Oct 03, 2022 | 24.60 | 25.09 | 24.57 | 24.98 | 177,464 | +0.65(+2.66%) |
Sep 30, 2022 | 24.59 | 24.87 | 24.33 | 24.33 | 24,843 | -0.30(-1.23%) |
Sep 29, 2022 | 24.84 | 24.84 | 24.46 | 24.63 | 2,863 | -0.48(-1.91%) |
Sep 28, 2022 | 24.77 | 25.21 | 24.68 | 25.11 | 13,716 | +0.48(+1.95%) |
Sep 27, 2022 | 24.88 | 24.97 | 24.50 | 24.63 | 4,177 | +0.01(+0.04%) |
Sep 26, 2022 | 24.92 | 24.92 | 24.60 | 24.62 | 4,895 | -0.28(-1.14%) |
Sep 23, 2022 | 24.90 | 24.97 | 24.63 | 24.91 | 41,158 | -0.33(-1.32%) |
Sep 22, 2022 | 25.33 | 25.45 | 25.24 | 25.24 | 5,679 | -0.39(-1.53%) |
Sep 21, 2022 | 26.11 | 26.25 | 25.61 | 25.63 | 15,019 | -0.39(-1.51%) |
Sep 20, 2022 | 26.22 | 26.22 | 25.94 | 26.02 | 6,895 | -0.40(-1.51%) |
Sep 19, 2022 | 26.25 | 26.42 | 26.19 | 26.42 | 7,149 | +0.12(+0.46%) |
Sep 16, 2022 | 26.21 | 26.30 | 26.11 | 26.30 | 3,442 | -0.20(-0.76%) |
Sep 15, 2022 | 26.80 | 26.87 | 26.50 | 26.50 | 2,360 | -0.27(-1.02%) |
Sep 14, 2022 | 26.90 | 26.90 | 26.56 | 26.78 | 53,073 | -0.12(-0.45%) |
Sep 13, 2022 | 27.23 | 27.25 | 26.89 | 26.90 | 1,438 | -1.17(-4.17%) |
Sep 12, 2022 | 27.99 | 28.07 | 27.92 | 28.07 | 1,313 | +0.24(+0.86%) |
Sep 09, 2022 | 27.78 | 27.88 | 27.74 | 27.83 | 1,759 | +0.43(+1.58%) |
Sep 08, 2022 | 26.92 | 27.40 | 26.92 | 27.40 | 16,704 | +0.27(+0.98%) |
Sep 07, 2022 | 26.75 | 27.19 | 26.73 | 27.13 | 12,570 | +0.60(+2.26%) |
Sep 06, 2022 | 26.61 | 26.73 | 26.48 | 26.53 | 6,067 | -0.10(-0.37%) |
Sep 02, 2022 | 27.16 | 27.19 | 26.60 | 26.63 | 2,746 | -0.25(-0.93%) |
Sep 01, 2022 | 26.48 | 26.88 | 26.48 | 26.88 | 2,031 | -0.03(-0.12%) |
Aug 31, 2022 | 27.22 | 27.22 | 26.87 | 26.91 | 10,947 | -0.15(-0.55%) |
Aug 30, 2022 | 27.05 | 27.09 | 26.96 | 27.06 | 2,650 | -0.22(-0.79%) |
Aug 29, 2022 | 27.32 | 27.49 | 27.23 | 27.28 | 20,372 | -0.25(-0.89%) |
Aug 26, 2022 | 28.41 | 28.43 | 27.52 | 27.52 | 15,823 | -1.03(-3.60%) |
Aug 25, 2022 | 28.23 | 28.55 | 28.23 | 28.55 | 7,244 | +0.43(+1.53%) |
Aug 24, 2022 | 28.02 | 28.26 | 28.02 | 28.12 | 4,927 | +0.13(+0.45%) |
Aug 23, 2022 | 28.08 | 28.08 | 27.99 | 27.99 | 1,010 | -0.12(-0.43%) |
Aug 22, 2022 | 28.45 | 28.45 | 28.11 | 28.12 | 2,018 | -0.69(-2.39%) |
Aug 19, 2022 | 28.83 | 28.83 | 28.78 | 28.80 | 1,363 | -0.42(-1.45%) |
Aug 18, 2022 | 29.16 | 29.31 | 29.15 | 29.23 | 5,569 | +0.10(+0.34%) |
Aug 17, 2022 | 29.13 | 29.28 | 28.99 | 29.13 | 4,534 | -0.33(-1.11%) |
Aug 16, 2022 | 29.34 | 29.57 | 29.32 | 29.45 | 2,767 | -0.00(-0.00%) |
Aug 15, 2022 | 29.39 | 29.49 | 29.29 | 29.45 | 7,483 | +0.14(+0.46%) |
Aug 12, 2022 | 29.05 | 29.32 | 28.99 | 29.32 | 6,243 | +0.53(+1.84%) |
Aug 11, 2022 | 29.16 | 29.16 | 28.79 | 28.79 | 7,452 | -0.01(-0.03%) |
Aug 10, 2022 | 28.56 | 28.82 | 28.56 | 28.80 | 12,228 | +0.68(+2.43%) |
Aug 09, 2022 | 28.34 | 28.34 | 28.07 | 28.11 | 7,508 | -0.27(-0.96%) |
Aug 08, 2022 | 28.61 | 28.64 | 28.33 | 28.39 | 2,300 | -0.03(-0.10%) |
Aug 05, 2022 | 28.20 | 28.41 | 28.20 | 28.41 | 7,457 | +0.02(+0.07%) |
Aug 04, 2022 | 28.34 | 28.42 | 28.33 | 28.40 | 9,675 | +0.03(+0.11%) |
Aug 03, 2022 | 28.14 | 28.44 | 28.09 | 28.37 | 3,626 | +0.42(+1.51%) |
Aug 02, 2022 | 27.89 | 28.24 | 27.89 | 27.94 | 165,763 | -0.15(-0.52%) |