Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.72 | 24.76 | 24.53 | 24.54 | 26,300 | -0.17(-0.70%) |
Oct 28, 2022 | 24.70 | 24.90 | 24.62 | 24.72 | 6,797 | +0.09(+0.37%) |
Oct 27, 2022 | 24.67 | 25.05 | 24.58 | 24.62 | 14,847 | +0.01(+0.04%) |
Oct 26, 2022 | 24.69 | 24.96 | 24.61 | 24.62 | 10,021 | -0.03(-0.11%) |
Oct 25, 2022 | 24.63 | 25.02 | 24.63 | 24.64 | 13,932 | -0.14(-0.55%) |
Oct 24, 2022 | 24.83 | 25.20 | 24.53 | 24.78 | 13,228 | -0.05(-0.18%) |
Oct 21, 2022 | 24.85 | 24.96 | 24.62 | 24.82 | 8,042 | -0.04(-0.15%) |
Oct 20, 2022 | 24.91 | 25.21 | 24.85 | 24.86 | 6,674 | -0.05(-0.18%) |
Oct 19, 2022 | 25.22 | 25.22 | 24.86 | 24.91 | 4,454 | -0.21(-0.83%) |
Oct 18, 2022 | 25.11 | 25.11 | 24.74 | 25.11 | 15,989 | +0.10(+0.41%) |
Oct 17, 2022 | 25.11 | 25.30 | 24.93 | 25.01 | 18,642 | -0.29(-1.16%) |
Oct 14, 2022 | 25.17 | 25.35 | 24.99 | 25.30 | 13,071 | +0.27(+1.09%) |
Oct 13, 2022 | 25.07 | 25.18 | 24.53 | 25.03 | 20,485 | -0.26(-1.04%) |
Oct 12, 2022 | 25.43 | 25.95 | 24.90 | 25.29 | 28,856 | +0.03(+0.11%) |
Oct 11, 2022 | 25.15 | 25.60 | 25.08 | 25.27 | 4,988 | +0.12(+0.47%) |
Oct 10, 2022 | 25.71 | 25.99 | 24.94 | 25.15 | 16,433 | -0.46(-1.80%) |
Oct 07, 2022 | 25.89 | 26.17 | 25.61 | 25.61 | 8,849 | -0.33(-1.26%) |
Oct 06, 2022 | 25.91 | 26.23 | 25.91 | 25.94 | 6,740 | -0.17(-0.66%) |
Oct 05, 2022 | 25.84 | 26.28 | 25.84 | 26.11 | 15,509 | -0.27(-1.03%) |
Oct 04, 2022 | 26.43 | 26.54 | 25.78 | 26.38 | 14,646 | +0.39(+1.50%) |
Oct 03, 2022 | 25.93 | 26.45 | 25.44 | 25.99 | 11,814 | +0.18(+0.70%) |
Sep 30, 2022 | 25.78 | 25.84 | 25.12 | 25.81 | 82,225 | +0.67(+2.67%) |
Sep 29, 2022 | 25.28 | 25.42 | 25.00 | 25.14 | 13,124 | -0.14(-0.54%) |
Sep 28, 2022 | 25.59 | 25.67 | 25.03 | 25.28 | 21,526 | -0.01(-0.04%) |
Sep 27, 2022 | 24.99 | 25.53 | 24.72 | 25.29 | 7,180 | +0.31(+1.25%) |
Sep 26, 2022 | 24.91 | 25.66 | 24.63 | 24.97 | 35,208 | -0.15(-0.59%) |
Sep 23, 2022 | 25.44 | 25.64 | 24.53 | 25.12 | 37,988 | -0.37(-1.46%) |
Sep 22, 2022 | 26.71 | 26.71 | 25.44 | 25.49 | 43,433 | -1.30(-4.87%) |
Sep 21, 2022 | 27.08 | 27.15 | 26.73 | 26.80 | 2,416 | -0.10(-0.37%) |
Sep 20, 2022 | 26.98 | 27.39 | 26.90 | 26.90 | 9,636 | -0.11(-0.40%) |
Sep 19, 2022 | 27.19 | 27.32 | 26.99 | 27.01 | 7,725 | -0.40(-1.45%) |
Sep 16, 2022 | 26.98 | 27.40 | 26.98 | 27.40 | 5,233 | +0.52(+1.95%) |
Sep 15, 2022 | 27.06 | 27.06 | 26.79 | 26.88 | 8,130 | -0.01(-0.03%) |
Sep 14, 2022 | 26.79 | 26.99 | 26.79 | 26.89 | 12,298 | +0.02(+0.08%) |
Sep 13, 2022 | 26.75 | 26.97 | 26.55 | 26.87 | 10,542 | +0.05(+0.19%) |
Sep 12, 2022 | 26.84 | 27.04 | 26.79 | 26.82 | 9,177 | -0.03(-0.10%) |
Sep 09, 2022 | 26.83 | 26.96 | 26.55 | 26.84 | 3,719 | +0.10(+0.37%) |
Sep 08, 2022 | 26.71 | 26.95 | 26.69 | 26.75 | 11,408 | -0.02(-0.07%) |
Sep 07, 2022 | 26.72 | 27.27 | 26.72 | 26.76 | 22,326 | +0.00(+0.00%) |
Sep 06, 2022 | 27.03 | 27.03 | 26.71 | 26.76 | 23,961 | -0.31(-1.15%) |
Sep 02, 2022 | 27.43 | 27.43 | 27.02 | 27.07 | 5,763 | -0.13(-0.49%) |
Sep 01, 2022 | 27.42 | 27.42 | 27.16 | 27.21 | 16,573 | -0.19(-0.68%) |
Aug 31, 2022 | 27.19 | 27.40 | 27.07 | 27.40 | 16,316 | +0.20(+0.75%) |
Aug 30, 2022 | 27.05 | 27.24 | 27.05 | 27.19 | 4,569 | +0.26(+0.96%) |
Aug 29, 2022 | 26.97 | 27.18 | 26.87 | 26.93 | 5,827 | +0.04(+0.17%) |
Aug 26, 2022 | 26.89 | 26.89 | 26.76 | 26.89 | 7,585 | +0.02(+0.08%) |
Aug 25, 2022 | 26.94 | 27.00 | 26.83 | 26.87 | 5,138 | -0.00(-0.01%) |
Aug 24, 2022 | 26.99 | 27.00 | 26.74 | 26.87 | 8,433 | +0.13(+0.50%) |
Aug 23, 2022 | 26.77 | 26.93 | 26.71 | 26.74 | 10,252 | -0.20(-0.73%) |
Aug 22, 2022 | 26.93 | 27.20 | 26.76 | 26.93 | 5,914 | +0.06(+0.23%) |
Aug 19, 2022 | 26.75 | 26.93 | 26.71 | 26.87 | 8,220 | +0.07(+0.27%) |
Aug 18, 2022 | 26.72 | 26.87 | 26.72 | 26.80 | 1,469 | +0.09(+0.33%) |
Aug 17, 2022 | 26.73 | 26.91 | 26.71 | 26.71 | 5,451 | -0.21(-0.79%) |
Aug 16, 2022 | 26.71 | 26.93 | 26.71 | 26.92 | 8,400 | -0.01(-0.03%) |
Aug 15, 2022 | 26.93 | 26.93 | 26.69 | 26.93 | 6,022 | +0.09(+0.33%) |
Aug 12, 2022 | 26.70 | 26.84 | 26.49 | 26.84 | 13,497 | +0.02(+0.07%) |
Aug 11, 2022 | 26.50 | 26.83 | 26.50 | 26.83 | 5,690 | +0.20(+0.77%) |
Aug 10, 2022 | 26.74 | 26.74 | 26.61 | 26.62 | 1,598 | -0.11(-0.40%) |
Aug 09, 2022 | 26.80 | 26.89 | 26.47 | 26.73 | 9,753 | -0.12(-0.44%) |
Aug 08, 2022 | 26.75 | 26.87 | 26.75 | 26.85 | 4,819 | +0.11(+0.41%) |
Aug 05, 2022 | 26.70 | 26.93 | 26.28 | 26.74 | 8,369 | -0.08(-0.30%) |
Aug 04, 2022 | 26.84 | 26.84 | 26.79 | 26.82 | 3,568 | -0.10(-0.36%) |
Aug 03, 2022 | 26.83 | 26.91 | 26.53 | 26.91 | 11,785 | +0.05(+0.17%) |
Aug 02, 2022 | 26.71 | 26.98 | 26.36 | 26.87 | 8,171 | +0.03(+0.09%) |