Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.37 | 25.98 | 24.93 | 25.87 | 2,338,765 | +0.21(+0.80%) |
Oct 28, 2022 | 24.25 | 25.82 | 23.83 | 25.67 | 1,897,037 | +0.63(+2.54%) |
Oct 27, 2022 | 24.92 | 25.27 | 24.77 | 25.03 | 1,464,339 | +0.50(+2.03%) |
Oct 26, 2022 | 24.65 | 25.00 | 24.48 | 24.53 | 829,230 | -0.07(-0.28%) |
Oct 25, 2022 | 24.08 | 24.69 | 24.08 | 24.60 | 743,105 | +0.46(+1.90%) |
Oct 24, 2022 | 23.86 | 24.24 | 23.67 | 24.14 | 1,026,760 | +0.40(+1.69%) |
Oct 21, 2022 | 23.40 | 23.82 | 23.30 | 23.74 | 949,857 | +0.44(+1.89%) |
Oct 20, 2022 | 23.82 | 24.08 | 23.20 | 23.30 | 925,231 | -0.40(-1.69%) |
Oct 19, 2022 | 24.03 | 24.23 | 23.58 | 23.70 | 1,024,477 | -0.48(-1.98%) |
Oct 18, 2022 | 24.46 | 24.66 | 23.95 | 24.18 | 935,757 | +0.26(+1.10%) |
Oct 17, 2022 | 23.64 | 24.07 | 23.60 | 23.92 | 1,538,608 | +0.67(+2.90%) |
Oct 14, 2022 | 23.69 | 23.79 | 23.13 | 23.24 | 1,064,134 | -0.32(-1.37%) |
Oct 13, 2022 | 22.93 | 23.77 | 22.73 | 23.57 | 983,564 | +0.15(+0.63%) |
Oct 12, 2022 | 23.73 | 23.80 | 23.41 | 23.42 | 801,104 | -0.28(-1.20%) |
Oct 11, 2022 | 23.45 | 24.11 | 23.32 | 23.70 | 1,208,904 | +0.12(+0.50%) |
Oct 10, 2022 | 23.70 | 23.74 | 23.36 | 23.59 | 726,016 | -0.07(-0.29%) |
Oct 07, 2022 | 24.18 | 24.22 | 23.59 | 23.65 | 821,486 | -0.69(-2.85%) |
Oct 06, 2022 | 24.20 | 24.54 | 24.09 | 24.35 | 766,186 | +0.09(+0.36%) |
Oct 05, 2022 | 24.11 | 24.38 | 23.92 | 24.26 | 1,509,763 | -0.29(-1.19%) |
Oct 04, 2022 | 24.18 | 24.56 | 24.14 | 24.55 | 1,244,278 | +0.75(+3.14%) |
Oct 03, 2022 | 23.42 | 23.95 | 23.24 | 23.80 | 1,205,398 | +0.63(+2.73%) |
Sep 30, 2022 | 23.51 | 23.85 | 23.11 | 23.17 | 1,621,523 | -0.34(-1.45%) |
Sep 29, 2022 | 24.03 | 24.03 | 23.03 | 23.51 | 1,811,824 | -0.97(-3.97%) |
Sep 28, 2022 | 24.16 | 24.60 | 24.05 | 24.48 | 1,230,376 | +0.31(+1.29%) |
Sep 27, 2022 | 24.30 | 24.48 | 23.96 | 24.17 | 905,362 | +0.17(+0.69%) |
Sep 26, 2022 | 23.94 | 24.25 | 23.76 | 24.01 | 860,633 | +0.13(+0.53%) |
Sep 23, 2022 | 24.07 | 24.26 | 23.52 | 23.88 | 1,208,304 | -0.54(-2.23%) |
Sep 22, 2022 | 24.80 | 24.88 | 24.23 | 24.42 | 896,071 | -0.31(-1.26%) |
Sep 21, 2022 | 25.29 | 25.41 | 24.73 | 24.74 | 837,553 | -0.54(-2.15%) |
Sep 20, 2022 | 25.69 | 25.80 | 25.23 | 25.28 | 1,167,514 | -0.61(-2.36%) |
Sep 19, 2022 | 25.29 | 25.89 | 25.27 | 25.89 | 993,815 | +0.45(+1.76%) |
Sep 16, 2022 | 25.55 | 25.86 | 25.28 | 25.45 | 1,868,959 | -0.11(-0.42%) |
Sep 15, 2022 | 25.87 | 26.32 | 25.43 | 25.55 | 1,139,717 | -0.52(-2.01%) |
Sep 14, 2022 | 26.05 | 26.10 | 25.56 | 26.08 | 1,039,125 | +0.02(+0.07%) |
Sep 13, 2022 | 26.34 | 26.52 | 26.04 | 26.06 | 781,653 | -0.95(-3.53%) |
Sep 12, 2022 | 26.81 | 27.15 | 26.78 | 27.01 | 690,470 | +0.44(+1.65%) |
Sep 09, 2022 | 26.21 | 26.61 | 26.13 | 26.57 | 535,113 | +0.43(+1.64%) |
Sep 08, 2022 | 26.24 | 26.24 | 25.27 | 26.14 | 837,817 | -0.04(-0.15%) |
Sep 07, 2022 | 25.77 | 26.21 | 25.69 | 26.18 | 940,487 | +0.45(+1.74%) |
Sep 06, 2022 | 26.13 | 26.18 | 25.52 | 25.74 | 863,197 | -0.29(-1.12%) |
Sep 02, 2022 | 26.51 | 26.64 | 25.90 | 26.03 | 799,920 | -0.26(-1.00%) |
Sep 01, 2022 | 26.32 | 26.33 | 25.81 | 26.29 | 670,673 | -0.23(-0.88%) |
Aug 31, 2022 | 26.76 | 26.83 | 26.42 | 26.52 | 722,107 | -0.08(-0.29%) |
Aug 30, 2022 | 27.00 | 27.11 | 26.45 | 26.60 | 797,587 | -0.37(-1.37%) |
Aug 29, 2022 | 26.62 | 27.26 | 26.53 | 26.97 | 554,752 | +0.13(+0.47%) |
Aug 26, 2022 | 27.83 | 27.90 | 26.83 | 26.84 | 590,870 | -0.88(-3.19%) |
Aug 25, 2022 | 27.25 | 27.95 | 27.13 | 27.73 | 512,448 | +0.56(+2.08%) |
Aug 24, 2022 | 26.99 | 27.30 | 26.92 | 27.17 | 652,229 | +0.18(+0.68%) |
Aug 23, 2022 | 27.08 | 27.22 | 26.98 | 26.98 | 1,068,186 | -0.04(-0.14%) |
Aug 22, 2022 | 27.77 | 27.79 | 26.93 | 27.02 | 903,865 | -1.11(-3.94%) |
Aug 19, 2022 | 28.34 | 28.45 | 28.01 | 28.13 | 1,779,151 | -0.39(-1.36%) |
Aug 18, 2022 | 28.02 | 28.58 | 27.98 | 28.52 | 825,681 | +0.54(+1.95%) |
Aug 17, 2022 | 28.01 | 28.24 | 27.61 | 27.97 | 912,110 | -0.35(-1.24%) |
Aug 16, 2022 | 28.08 | 28.45 | 27.94 | 28.32 | 892,336 | +0.18(+0.62%) |
Aug 15, 2022 | 27.89 | 28.26 | 27.55 | 28.15 | 992,470 | +0.06(+0.21%) |
Aug 12, 2022 | 27.87 | 28.10 | 27.58 | 28.09 | 880,740 | +0.35(+1.26%) |
Aug 11, 2022 | 27.30 | 27.79 | 26.99 | 27.74 | 1,243,024 | +0.50(+1.82%) |
Aug 10, 2022 | 26.95 | 27.63 | 26.93 | 27.24 | 1,412,590 | +0.78(+2.94%) |
Aug 09, 2022 | 26.83 | 26.99 | 26.42 | 26.47 | 1,704,768 | -0.52(-1.91%) |
Aug 08, 2022 | 26.66 | 27.24 | 26.60 | 26.98 | 776,867 | +0.36(+1.35%) |
Aug 05, 2022 | 26.60 | 26.89 | 26.35 | 26.62 | 948,797 | -0.27(-1.01%) |
Aug 04, 2022 | 27.32 | 27.48 | 26.84 | 26.89 | 1,264,092 | -0.56(-2.05%) |
Aug 03, 2022 | 27.23 | 27.63 | 26.93 | 27.46 | 1,240,362 | +0.36(+1.33%) |
Aug 02, 2022 | 27.48 | 27.52 | 27.00 | 27.10 | 1,670,019 | -0.48(-1.73%) |