Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.19 | 25.32 | 25.09 | 25.23 | 216,302 | -0.28(-1.10%) |
Oct 28, 2022 | 25.69 | 25.78 | 25.34 | 25.51 | 302,220 | +0.12(+0.46%) |
Oct 27, 2022 | 25.42 | 25.54 | 25.28 | 25.39 | 213,614 | -0.06(-0.25%) |
Oct 26, 2022 | 25.34 | 25.67 | 25.34 | 25.46 | 152,453 | +0.05(+0.18%) |
Oct 25, 2022 | 25.45 | 25.52 | 25.33 | 25.41 | 157,334 | -0.21(-0.81%) |
Oct 24, 2022 | 25.45 | 25.63 | 25.34 | 25.62 | 284,937 | +0.50(+1.99%) |
Oct 21, 2022 | 24.93 | 25.17 | 24.92 | 25.12 | 276,796 | +0.16(+0.65%) |
Oct 20, 2022 | 25.21 | 25.29 | 24.73 | 24.96 | 366,716 | +0.51(+2.08%) |
Oct 19, 2022 | 24.48 | 24.60 | 24.39 | 24.45 | 259,189 | -0.22(-0.88%) |
Oct 18, 2022 | 25.15 | 25.15 | 24.45 | 24.67 | 462,880 | -0.68(-2.68%) |
Oct 17, 2022 | 25.34 | 25.37 | 25.11 | 25.35 | 384,647 | +0.47(+1.90%) |
Oct 14, 2022 | 25.09 | 25.24 | 24.81 | 24.88 | 272,148 | -0.30(-1.19%) |
Oct 13, 2022 | 24.93 | 25.26 | 24.77 | 25.17 | 278,453 | +0.10(+0.40%) |
Oct 12, 2022 | 25.46 | 25.53 | 25.04 | 25.07 | 387,082 | -0.24(-0.93%) |
Oct 11, 2022 | 25.36 | 25.56 | 25.25 | 25.31 | 291,943 | -0.74(-2.85%) |
Oct 10, 2022 | 25.96 | 26.13 | 25.92 | 26.05 | 210,989 | +0.40(+1.56%) |
Oct 07, 2022 | 25.84 | 25.91 | 25.56 | 25.66 | 247,986 | -0.42(-1.60%) |
Oct 06, 2022 | 26.22 | 26.24 | 25.96 | 26.07 | 231,854 | -0.29(-1.10%) |
Oct 05, 2022 | 26.50 | 26.53 | 26.20 | 26.36 | 201,255 | -0.26(-0.99%) |
Oct 04, 2022 | 26.46 | 26.81 | 26.43 | 26.63 | 219,443 | +0.15(+0.55%) |
Oct 03, 2022 | 26.37 | 26.65 | 26.26 | 26.48 | 221,048 | +0.32(+1.21%) |
Sep 30, 2022 | 26.22 | 26.46 | 26.12 | 26.16 | 296,390 | +0.00(+0.00%) |
Sep 29, 2022 | 26.39 | 26.50 | 26.03 | 26.16 | 274,981 | -0.63(-2.37%) |
Sep 28, 2022 | 26.30 | 26.87 | 26.30 | 26.80 | 353,408 | +0.64(+2.46%) |
Sep 27, 2022 | 26.32 | 26.34 | 25.96 | 26.15 | 398,549 | -0.06(-0.24%) |
Sep 26, 2022 | 26.52 | 26.52 | 26.04 | 26.22 | 418,299 | +0.18(+0.70%) |
Sep 23, 2022 | 26.34 | 26.34 | 25.95 | 26.04 | 143,502 | -0.54(-2.01%) |
Sep 22, 2022 | 26.63 | 26.67 | 26.43 | 26.57 | 288,871 | +0.24(+0.93%) |
Sep 21, 2022 | 26.61 | 26.71 | 26.24 | 26.33 | 296,551 | -0.42(-1.56%) |
Sep 20, 2022 | 26.69 | 26.95 | 26.61 | 26.74 | 347,089 | -0.27(-1.01%) |
Sep 19, 2022 | 26.80 | 27.05 | 26.56 | 27.02 | 321,421 | +0.54(+2.02%) |
Sep 16, 2022 | 26.45 | 26.63 | 26.31 | 26.48 | 207,600 | -0.54(-2.01%) |
Sep 15, 2022 | 27.08 | 27.21 | 26.95 | 27.02 | 292,775 | -0.08(-0.30%) |
Sep 14, 2022 | 27.10 | 27.16 | 26.82 | 27.11 | 208,948 | +0.28(+1.05%) |
Sep 13, 2022 | 27.26 | 27.39 | 26.82 | 26.82 | 288,709 | -0.80(-2.89%) |
Sep 12, 2022 | 27.53 | 27.80 | 27.53 | 27.62 | 223,163 | +0.02(+0.07%) |
Sep 09, 2022 | 27.88 | 27.89 | 27.52 | 27.60 | 400,040 | +0.12(+0.43%) |
Sep 08, 2022 | 27.56 | 27.56 | 27.36 | 27.49 | 214,662 | +0.19(+0.70%) |
Sep 07, 2022 | 27.27 | 27.35 | 27.19 | 27.30 | 189,403 | -0.18(-0.66%) |
Sep 06, 2022 | 27.30 | 27.51 | 27.23 | 27.48 | 196,745 | +0.00(+0.00%) |
Sep 02, 2022 | 27.84 | 27.86 | 27.31 | 27.48 | 352,162 | +0.16(+0.60%) |
Sep 01, 2022 | 27.31 | 27.60 | 27.07 | 27.31 | 377,617 | +0.05(+0.17%) |
Aug 31, 2022 | 27.41 | 27.72 | 27.25 | 27.27 | 342,254 | +0.38(+1.42%) |
Aug 30, 2022 | 27.37 | 27.40 | 26.76 | 26.89 | 239,498 | -0.55(-2.02%) |
Aug 29, 2022 | 27.29 | 27.53 | 27.03 | 27.44 | 159,256 | +0.30(+1.10%) |
Aug 26, 2022 | 27.23 | 27.54 | 26.98 | 27.14 | 247,487 | -0.44(-1.58%) |
Aug 25, 2022 | 28.09 | 28.21 | 27.27 | 27.58 | 929,051 | -1.11(-3.86%) |
Aug 24, 2022 | 28.73 | 28.97 | 28.52 | 28.68 | 1,049,125 | +0.50(+1.77%) |
Aug 23, 2022 | 28.34 | 28.44 | 28.04 | 28.19 | 191,743 | -0.03(-0.10%) |
Aug 22, 2022 | 28.04 | 28.34 | 27.98 | 28.21 | 220,451 | +0.41(+1.47%) |
Aug 19, 2022 | 27.89 | 28.00 | 27.71 | 27.80 | 186,176 | -0.13(-0.45%) |
Aug 18, 2022 | 27.90 | 27.93 | 27.66 | 27.93 | 301,556 | +0.09(+0.33%) |
Aug 17, 2022 | 27.52 | 27.96 | 27.52 | 27.84 | 209,591 | -0.09(-0.32%) |
Aug 16, 2022 | 27.50 | 27.94 | 27.34 | 27.93 | 230,091 | +0.08(+0.29%) |
Aug 15, 2022 | 27.32 | 27.97 | 27.31 | 27.85 | 194,177 | -0.54(-1.92%) |
Aug 12, 2022 | 27.92 | 28.40 | 27.92 | 28.39 | 141,316 | +0.34(+1.20%) |
Aug 11, 2022 | 28.10 | 28.23 | 27.89 | 28.06 | 161,794 | +0.26(+0.95%) |
Aug 10, 2022 | 27.87 | 28.02 | 27.70 | 27.80 | 223,000 | -0.34(-1.22%) |
Aug 09, 2022 | 28.10 | 28.27 | 28.03 | 28.14 | 236,682 | -0.28(-0.99%) |
Aug 08, 2022 | 28.29 | 28.67 | 27.80 | 28.42 | 253,256 | +0.13(+0.45%) |
Aug 05, 2022 | 27.77 | 28.36 | 27.59 | 28.29 | 422,705 | +1.15(+4.24%) |
Aug 04, 2022 | 27.29 | 27.55 | 27.08 | 27.14 | 305,537 | +0.05(+0.17%) |
Aug 03, 2022 | 26.63 | 27.17 | 26.35 | 27.10 | 509,931 | +1.16(+4.48%) |
Aug 02, 2022 | 26.55 | 26.73 | 25.74 | 25.94 | 378,974 | -0.13(-0.49%) |