Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.69 | 25.69 | 24.57 | 24.85 | 1,039,099 | -0.66(-2.59%) |
Oct 28, 2022 | 25.82 | 25.93 | 25.40 | 25.51 | 1,228,046 | -0.24(-0.93%) |
Oct 27, 2022 | 26.39 | 26.51 | 25.65 | 25.75 | 686,724 | -0.54(-2.04%) |
Oct 26, 2022 | 25.97 | 26.70 | 25.87 | 26.29 | 922,072 | +0.65(+2.54%) |
Oct 25, 2022 | 26.03 | 26.42 | 25.57 | 25.63 | 769,699 | -0.57(-2.19%) |
Oct 24, 2022 | 26.00 | 26.38 | 25.80 | 26.21 | 493,525 | +0.39(+1.52%) |
Oct 21, 2022 | 24.83 | 25.90 | 24.61 | 25.82 | 658,824 | +0.97(+3.89%) |
Oct 20, 2022 | 25.02 | 25.35 | 24.80 | 24.85 | 651,737 | -0.18(-0.73%) |
Oct 19, 2022 | 25.43 | 25.63 | 24.90 | 25.03 | 984,318 | -0.51(-2.00%) |
Oct 18, 2022 | 25.76 | 26.13 | 24.56 | 25.54 | 1,140,792 | +0.28(+1.13%) |
Oct 17, 2022 | 25.06 | 25.75 | 25.03 | 25.26 | 979,978 | +0.42(+1.68%) |
Oct 14, 2022 | 25.11 | 25.26 | 24.59 | 24.84 | 1,265,192 | -0.19(-0.76%) |
Oct 13, 2022 | 23.89 | 25.18 | 23.69 | 25.03 | 1,528,345 | +0.96(+3.98%) |
Oct 12, 2022 | 23.93 | 24.44 | 23.65 | 24.07 | 682,977 | -0.52(-2.12%) |
Oct 11, 2022 | 23.91 | 24.99 | 23.91 | 24.60 | 879,911 | +0.63(+2.61%) |
Oct 10, 2022 | 24.08 | 24.19 | 23.82 | 23.97 | 361,914 | -0.01(-0.04%) |
Oct 07, 2022 | 24.23 | 24.23 | 23.80 | 23.98 | 590,766 | -0.37(-1.52%) |
Oct 06, 2022 | 24.59 | 24.73 | 24.16 | 24.35 | 491,364 | -0.31(-1.27%) |
Oct 05, 2022 | 24.43 | 24.87 | 24.03 | 24.66 | 791,321 | +0.05(+0.19%) |
Oct 04, 2022 | 24.02 | 24.62 | 23.95 | 24.62 | 931,354 | +0.77(+3.22%) |
Oct 03, 2022 | 23.00 | 24.07 | 22.66 | 23.85 | 747,871 | +1.09(+4.79%) |
Sep 30, 2022 | 23.12 | 23.39 | 22.72 | 22.76 | 927,771 | -0.23(-0.99%) |
Sep 29, 2022 | 23.31 | 23.32 | 22.62 | 22.99 | 979,761 | -0.51(-2.18%) |
Sep 28, 2022 | 23.58 | 23.62 | 23.28 | 23.50 | 815,092 | +0.09(+0.36%) |
Sep 27, 2022 | 23.82 | 24.07 | 23.30 | 23.41 | 625,480 | -0.32(-1.36%) |
Sep 26, 2022 | 23.81 | 24.08 | 23.62 | 23.73 | 456,968 | -0.22(-0.91%) |
Sep 23, 2022 | 24.03 | 24.11 | 23.63 | 23.95 | 584,600 | -0.21(-0.86%) |
Sep 22, 2022 | 24.61 | 24.69 | 24.03 | 24.16 | 805,914 | -0.45(-1.85%) |
Sep 21, 2022 | 24.63 | 25.24 | 24.60 | 24.62 | 1,046,616 | +0.13(+0.54%) |
Sep 20, 2022 | 24.80 | 24.87 | 24.28 | 24.48 | 1,119,960 | -0.53(-2.12%) |
Sep 19, 2022 | 24.62 | 25.03 | 24.47 | 25.01 | 699,971 | +0.26(+1.03%) |
Sep 16, 2022 | 25.08 | 25.08 | 24.58 | 24.76 | 1,280,270 | -0.27(-1.10%) |
Sep 15, 2022 | 24.75 | 25.23 | 24.63 | 25.03 | 1,223,839 | +0.39(+1.58%) |
Sep 14, 2022 | 24.99 | 25.05 | 24.36 | 24.64 | 928,200 | -0.39(-1.55%) |
Sep 13, 2022 | 25.31 | 25.37 | 24.91 | 25.03 | 1,044,905 | -0.77(-2.97%) |
Sep 12, 2022 | 25.91 | 26.13 | 25.70 | 25.80 | 786,173 | +0.09(+0.33%) |
Sep 09, 2022 | 25.21 | 25.72 | 25.16 | 25.71 | 848,172 | +0.73(+2.92%) |
Sep 08, 2022 | 24.49 | 24.98 | 24.23 | 24.98 | 1,297,057 | +0.34(+1.38%) |
Sep 07, 2022 | 23.79 | 24.71 | 23.71 | 24.64 | 1,047,623 | +0.72(+3.01%) |
Sep 06, 2022 | 23.97 | 24.25 | 23.81 | 23.92 | 1,396,633 | -0.09(-0.39%) |
Sep 02, 2022 | 24.73 | 24.79 | 23.86 | 24.02 | 1,730,625 | -0.70(-2.84%) |
Sep 01, 2022 | 26.60 | 26.64 | 24.65 | 24.72 | 2,078,388 | -1.71(-6.45%) |
Aug 31, 2022 | 26.86 | 26.89 | 26.20 | 26.42 | 1,301,517 | -0.35(-1.31%) |
Aug 30, 2022 | 27.24 | 27.24 | 26.74 | 26.78 | 2,016,373 | -0.40(-1.46%) |
Aug 29, 2022 | 27.27 | 27.49 | 26.90 | 27.17 | 878,915 | -0.07(-0.24%) |
Aug 26, 2022 | 27.86 | 27.98 | 27.22 | 27.24 | 1,100,001 | -0.59(-2.11%) |
Aug 25, 2022 | 27.13 | 27.83 | 27.00 | 27.83 | 693,809 | +0.80(+2.94%) |
Aug 24, 2022 | 27.61 | 27.68 | 26.75 | 27.03 | 882,381 | -0.54(-1.96%) |
Aug 23, 2022 | 27.55 | 27.73 | 27.22 | 27.57 | 808,955 | -0.09(-0.34%) |
Aug 22, 2022 | 27.91 | 28.01 | 27.35 | 27.67 | 836,970 | -0.51(-1.82%) |
Aug 19, 2022 | 28.14 | 28.24 | 27.78 | 28.18 | 698,895 | +0.11(+0.40%) |
Aug 18, 2022 | 28.20 | 28.22 | 27.87 | 28.06 | 664,482 | +0.07(+0.24%) |
Aug 17, 2022 | 28.44 | 28.58 | 27.95 | 28.00 | 556,019 | -0.69(-2.41%) |
Aug 16, 2022 | 29.10 | 29.28 | 28.66 | 28.69 | 518,213 | -0.36(-1.24%) |
Aug 15, 2022 | 29.52 | 29.59 | 28.92 | 29.05 | 762,006 | -0.67(-2.26%) |
Aug 12, 2022 | 29.48 | 29.83 | 29.44 | 29.72 | 541,831 | +0.41(+1.39%) |
Aug 11, 2022 | 29.24 | 29.92 | 29.20 | 29.31 | 561,484 | +0.16(+0.55%) |
Aug 10, 2022 | 28.71 | 29.27 | 28.71 | 29.15 | 662,155 | +0.50(+1.75%) |
Aug 09, 2022 | 28.98 | 29.28 | 28.57 | 28.65 | 621,264 | -0.23(-0.79%) |
Aug 08, 2022 | 29.00 | 29.21 | 28.71 | 28.88 | 527,952 | +0.05(+0.16%) |
Aug 05, 2022 | 28.49 | 28.99 | 28.46 | 28.83 | 572,022 | +0.25(+0.86%) |
Aug 04, 2022 | 28.44 | 29.01 | 28.41 | 28.59 | 744,583 | +0.11(+0.40%) |
Aug 03, 2022 | 28.80 | 28.92 | 28.38 | 28.47 | 696,756 | -0.14(-0.50%) |
Aug 02, 2022 | 29.09 | 29.23 | 28.47 | 28.61 | 798,175 | -0.63(-2.14%) |