Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.90 | 29.25 | 28.90 | 29.19 | 145,075 | +0.15(+0.50%) |
Oct 28, 2022 | 30.05 | 30.07 | 28.86 | 29.05 | 110,930 | -0.80(-2.70%) |
Oct 27, 2022 | 29.84 | 30.15 | 29.57 | 29.85 | 181,513 | +0.27(+0.92%) |
Oct 26, 2022 | 29.48 | 30.03 | 29.19 | 29.58 | 100,297 | +0.38(+1.30%) |
Oct 25, 2022 | 28.64 | 29.31 | 28.40 | 29.20 | 86,665 | +0.60(+2.10%) |
Oct 24, 2022 | 28.13 | 28.99 | 28.06 | 28.60 | 124,604 | +0.96(+3.47%) |
Oct 21, 2022 | 27.64 | 28.26 | 26.43 | 27.64 | 210,304 | +2.12(+8.32%) |
Oct 20, 2022 | 26.10 | 26.10 | 25.16 | 25.52 | 51,430 | -0.40(-1.53%) |
Oct 19, 2022 | 25.55 | 25.92 | 25.33 | 25.92 | 52,157 | +0.03(+0.11%) |
Oct 18, 2022 | 26.26 | 27.29 | 25.72 | 25.89 | 56,996 | -0.06(-0.22%) |
Oct 17, 2022 | 25.72 | 26.04 | 25.56 | 25.94 | 89,376 | +0.43(+1.67%) |
Oct 14, 2022 | 25.81 | 26.11 | 25.47 | 25.52 | 45,403 | -0.03(-0.11%) |
Oct 13, 2022 | 23.68 | 25.67 | 23.68 | 25.55 | 80,222 | +0.95(+3.86%) |
Oct 12, 2022 | 24.42 | 24.72 | 24.22 | 24.60 | 46,033 | +0.14(+0.56%) |
Oct 11, 2022 | 24.48 | 24.79 | 24.26 | 24.46 | 45,184 | +0.00(+0.00%) |
Oct 10, 2022 | 24.59 | 24.85 | 24.32 | 24.46 | 51,517 | +0.12(+0.48%) |
Oct 07, 2022 | 24.75 | 24.75 | 24.19 | 24.34 | 39,781 | -0.48(-1.95%) |
Oct 06, 2022 | 24.65 | 24.93 | 24.57 | 24.83 | 26,056 | -0.10(-0.39%) |
Oct 05, 2022 | 24.93 | 26.10 | 24.80 | 24.93 | 34,080 | -0.32(-1.27%) |
Oct 04, 2022 | 24.09 | 25.25 | 24.09 | 25.25 | 55,686 | +1.28(+5.34%) |
Oct 03, 2022 | 24.16 | 24.36 | 23.74 | 23.97 | 106,134 | -0.13(-0.52%) |
Sep 30, 2022 | 24.46 | 24.82 | 23.90 | 24.09 | 93,682 | -0.44(-1.78%) |
Sep 29, 2022 | 24.62 | 24.63 | 24.33 | 24.53 | 53,254 | -0.38(-1.52%) |
Sep 28, 2022 | 24.57 | 25.11 | 24.49 | 24.91 | 52,890 | +0.53(+2.19%) |
Sep 27, 2022 | 24.84 | 24.98 | 24.27 | 24.37 | 45,948 | -0.23(-0.95%) |
Sep 26, 2022 | 24.51 | 24.88 | 24.26 | 24.61 | 46,885 | +0.08(+0.32%) |
Sep 23, 2022 | 24.89 | 24.89 | 24.15 | 24.53 | 50,462 | -0.68(-2.69%) |
Sep 22, 2022 | 25.43 | 25.47 | 24.99 | 25.21 | 48,636 | -0.35(-1.37%) |
Sep 21, 2022 | 25.95 | 26.07 | 25.51 | 25.56 | 55,016 | -0.20(-0.79%) |
Sep 20, 2022 | 25.51 | 25.83 | 25.39 | 25.76 | 39,270 | -0.04(-0.15%) |
Sep 19, 2022 | 25.29 | 25.86 | 25.29 | 25.80 | 48,398 | +0.37(+1.45%) |
Sep 16, 2022 | 25.43 | 25.46 | 24.70 | 25.43 | 175,351 | -0.11(-0.42%) |
Sep 15, 2022 | 25.39 | 25.88 | 24.89 | 25.54 | 59,245 | +0.14(+0.53%) |
Sep 14, 2022 | 25.76 | 26.10 | 25.21 | 25.40 | 66,568 | -0.48(-1.87%) |
Sep 13, 2022 | 25.55 | 26.19 | 25.44 | 25.89 | 111,212 | -0.26(-1.00%) |
Sep 12, 2022 | 25.90 | 26.27 | 25.77 | 26.15 | 80,764 | +0.28(+1.09%) |
Sep 09, 2022 | 25.46 | 25.89 | 25.31 | 25.87 | 62,454 | +0.65(+2.58%) |
Sep 08, 2022 | 24.81 | 25.42 | 24.71 | 25.22 | 62,933 | +0.12(+0.46%) |
Sep 07, 2022 | 24.51 | 25.17 | 24.30 | 25.10 | 62,551 | +0.44(+1.77%) |
Sep 06, 2022 | 24.94 | 25.21 | 24.56 | 24.66 | 63,448 | -0.27(-1.09%) |
Sep 02, 2022 | 25.41 | 25.75 | 24.83 | 24.94 | 45,259 | -0.39(-1.53%) |
Sep 01, 2022 | 25.22 | 25.52 | 24.98 | 25.32 | 71,861 | -0.08(-0.31%) |
Aug 31, 2022 | 25.53 | 25.69 | 25.32 | 25.40 | 125,374 | -0.11(-0.42%) |
Aug 30, 2022 | 25.65 | 25.73 | 25.36 | 25.51 | 78,820 | +0.09(+0.34%) |
Aug 29, 2022 | 25.43 | 25.80 | 25.35 | 25.42 | 51,708 | -0.29(-1.13%) |
Aug 26, 2022 | 26.27 | 26.62 | 25.63 | 25.71 | 68,311 | -0.51(-1.96%) |
Aug 25, 2022 | 26.00 | 26.34 | 25.99 | 26.23 | 50,549 | +0.21(+0.82%) |
Aug 24, 2022 | 25.95 | 26.14 | 25.61 | 26.01 | 86,643 | -0.02(-0.07%) |
Aug 23, 2022 | 26.14 | 26.59 | 26.03 | 26.03 | 62,843 | -0.26(-1.00%) |
Aug 22, 2022 | 27.41 | 27.41 | 26.14 | 26.29 | 70,925 | -1.38(-4.98%) |
Aug 19, 2022 | 28.20 | 28.24 | 27.30 | 27.67 | 148,207 | -0.63(-2.23%) |
Aug 18, 2022 | 28.29 | 28.52 | 28.14 | 28.30 | 55,853 | +0.04(+0.14%) |
Aug 17, 2022 | 28.32 | 28.45 | 28.02 | 28.26 | 35,306 | -0.33(-1.15%) |
Aug 16, 2022 | 28.35 | 28.76 | 28.15 | 28.59 | 56,434 | +0.24(+0.86%) |
Aug 15, 2022 | 27.81 | 28.39 | 27.80 | 28.35 | 53,920 | +0.24(+0.86%) |
Aug 12, 2022 | 27.84 | 28.14 | 27.59 | 28.11 | 57,749 | +0.35(+1.25%) |
Aug 11, 2022 | 27.79 | 28.02 | 27.33 | 27.76 | 66,130 | +0.30(+1.09%) |
Aug 10, 2022 | 27.90 | 28.06 | 27.38 | 27.46 | 63,796 | -0.17(-0.63%) |
Aug 09, 2022 | 27.24 | 27.69 | 27.06 | 27.63 | 81,692 | +0.45(+1.67%) |
Aug 08, 2022 | 26.74 | 27.37 | 26.54 | 27.18 | 106,431 | +0.68(+2.55%) |
Aug 05, 2022 | 25.62 | 26.55 | 25.58 | 26.50 | 63,139 | +0.85(+3.32%) |
Aug 04, 2022 | 25.88 | 25.92 | 25.41 | 25.65 | 57,604 | -0.04(-0.15%) |
Aug 03, 2022 | 25.73 | 25.90 | 25.43 | 25.69 | 66,092 | +0.06(+0.23%) |
Aug 02, 2022 | 26.62 | 26.73 | 25.62 | 25.63 | 54,199 | -1.00(-3.74%) |