Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.46 | 26.79 | 26.35 | 26.48 | 1,101,155 | +0.22(+0.84%) |
Oct 28, 2022 | 25.89 | 26.56 | 25.89 | 26.26 | 1,051,824 | +0.46(+1.78%) |
Oct 27, 2022 | 25.91 | 26.12 | 25.71 | 25.80 | 918,722 | +0.08(+0.31%) |
Oct 26, 2022 | 25.86 | 25.97 | 25.38 | 25.72 | 844,242 | -0.02(-0.08%) |
Oct 25, 2022 | 25.54 | 26.11 | 25.37 | 25.74 | 1,988,256 | +0.28(+1.10%) |
Oct 24, 2022 | 25.02 | 25.47 | 24.78 | 25.46 | 1,065,042 | +0.53(+2.13%) |
Oct 21, 2022 | 24.57 | 25.14 | 24.28 | 24.93 | 977,175 | +0.42(+1.71%) |
Oct 20, 2022 | 24.50 | 24.68 | 24.33 | 24.51 | 732,304 | -0.01(-0.04%) |
Oct 19, 2022 | 24.76 | 25.03 | 24.33 | 24.52 | 833,061 | -0.33(-1.33%) |
Oct 18, 2022 | 24.32 | 24.91 | 24.32 | 24.85 | 843,336 | +0.67(+2.77%) |
Oct 17, 2022 | 24.46 | 24.82 | 24.00 | 24.18 | 1,316,929 | -0.13(-0.53%) |
Oct 14, 2022 | 25.09 | 25.25 | 24.26 | 24.31 | 977,090 | -0.62(-2.49%) |
Oct 13, 2022 | 24.32 | 25.11 | 24.21 | 24.93 | 1,372,809 | +0.35(+1.42%) |
Oct 12, 2022 | 23.96 | 24.72 | 23.92 | 24.58 | 1,232,996 | +0.64(+2.67%) |
Oct 11, 2022 | 23.86 | 24.22 | 23.86 | 23.94 | 1,163,194 | +0.07(+0.29%) |
Oct 10, 2022 | 23.54 | 23.95 | 23.54 | 23.87 | 723,583 | +0.32(+1.36%) |
Oct 07, 2022 | 23.63 | 23.72 | 23.41 | 23.55 | 891,916 | -0.21(-0.88%) |
Oct 06, 2022 | 24.05 | 24.25 | 23.67 | 23.76 | 688,806 | -0.28(-1.16%) |
Oct 05, 2022 | 23.86 | 24.20 | 23.77 | 24.04 | 798,188 | -0.10(-0.41%) |
Oct 04, 2022 | 23.51 | 24.16 | 23.51 | 24.14 | 959,607 | +0.83(+3.56%) |
Oct 03, 2022 | 23.37 | 23.47 | 23.03 | 23.31 | 1,031,952 | +0.07(+0.30%) |
Sep 30, 2022 | 23.84 | 24.04 | 23.24 | 23.24 | 1,210,002 | -0.62(-2.60%) |
Sep 29, 2022 | 23.90 | 24.05 | 23.44 | 23.86 | 1,046,976 | -0.20(-0.83%) |
Sep 28, 2022 | 23.65 | 24.23 | 23.54 | 24.06 | 1,344,841 | +0.41(+1.73%) |
Sep 27, 2022 | 23.63 | 24.09 | 23.36 | 23.65 | 1,430,584 | +0.07(+0.30%) |
Sep 26, 2022 | 23.76 | 24.11 | 23.53 | 23.58 | 1,101,167 | -0.40(-1.67%) |
Sep 23, 2022 | 24.02 | 24.14 | 23.64 | 23.98 | 1,128,400 | -0.28(-1.15%) |
Sep 22, 2022 | 24.30 | 24.59 | 24.10 | 24.26 | 1,532,258 | -0.07(-0.29%) |
Sep 21, 2022 | 24.30 | 24.91 | 24.21 | 24.33 | 1,134,840 | +0.07(+0.29%) |
Sep 20, 2022 | 24.41 | 24.44 | 23.90 | 24.26 | 938,802 | -0.28(-1.14%) |
Sep 19, 2022 | 23.91 | 24.64 | 23.83 | 24.54 | 1,547,341 | +0.55(+2.29%) |
Sep 16, 2022 | 23.85 | 24.13 | 23.69 | 23.99 | 2,339,822 | +0.11(+0.46%) |
Sep 15, 2022 | 24.00 | 24.05 | 23.70 | 23.88 | 809,868 | -0.02(-0.08%) |
Sep 14, 2022 | 23.89 | 24.05 | 23.68 | 23.90 | 1,076,432 | +0.06(+0.25%) |
Sep 13, 2022 | 23.97 | 24.14 | 23.73 | 23.84 | 774,928 | -0.31(-1.28%) |
Sep 12, 2022 | 23.82 | 24.17 | 23.78 | 24.15 | 655,515 | +0.38(+1.60%) |
Sep 09, 2022 | 23.53 | 23.95 | 23.37 | 23.77 | 781,104 | +0.38(+1.62%) |
Sep 08, 2022 | 23.39 | 23.48 | 22.65 | 23.39 | 1,285,984 | -0.19(-0.81%) |
Sep 07, 2022 | 22.71 | 23.66 | 22.71 | 23.58 | 991,308 | +0.77(+3.38%) |
Sep 06, 2022 | 22.82 | 23.13 | 22.45 | 22.81 | 862,512 | -0.06(-0.26%) |
Sep 02, 2022 | 23.24 | 23.51 | 22.63 | 22.87 | 704,685 | -0.24(-1.04%) |
Sep 01, 2022 | 23.09 | 23.20 | 22.82 | 23.11 | 899,032 | -0.07(-0.30%) |
Aug 31, 2022 | 23.32 | 23.71 | 23.16 | 23.18 | 932,535 | -0.06(-0.26%) |
Aug 30, 2022 | 23.28 | 23.43 | 23.09 | 23.24 | 782,821 | -0.10(-0.43%) |
Aug 29, 2022 | 23.29 | 23.79 | 23.15 | 23.34 | 617,263 | -0.19(-0.81%) |
Aug 26, 2022 | 23.55 | 23.84 | 23.32 | 23.53 | 854,238 | -0.05(-0.21%) |
Aug 25, 2022 | 23.20 | 23.64 | 23.12 | 23.58 | 824,039 | +0.43(+1.86%) |
Aug 24, 2022 | 22.80 | 23.24 | 22.74 | 23.15 | 697,986 | +0.30(+1.31%) |
Aug 23, 2022 | 22.66 | 22.91 | 22.66 | 22.85 | 648,939 | +0.08(+0.35%) |
Aug 22, 2022 | 23.16 | 23.39 | 22.70 | 22.77 | 764,937 | -0.53(-2.27%) |
Aug 19, 2022 | 23.30 | 23.33 | 23.09 | 23.30 | 627,171 | +0.00(+0.00%) |
Aug 18, 2022 | 23.22 | 23.38 | 23.04 | 23.30 | 588,239 | +0.12(+0.52%) |
Aug 17, 2022 | 23.00 | 23.20 | 22.76 | 23.18 | 601,326 | +0.14(+0.61%) |
Aug 16, 2022 | 22.88 | 23.15 | 22.79 | 23.04 | 799,824 | +0.09(+0.39%) |
Aug 15, 2022 | 22.60 | 22.98 | 22.50 | 22.95 | 637,565 | +0.37(+1.64%) |
Aug 12, 2022 | 22.56 | 22.59 | 22.36 | 22.58 | 554,368 | +0.16(+0.71%) |
Aug 11, 2022 | 22.48 | 22.73 | 22.34 | 22.42 | 633,259 | +0.08(+0.36%) |
Aug 10, 2022 | 22.44 | 22.59 | 22.22 | 22.34 | 717,915 | +0.13(+0.59%) |
Aug 09, 2022 | 21.88 | 22.36 | 21.70 | 22.21 | 985,751 | +0.44(+2.02%) |
Aug 08, 2022 | 22.08 | 22.24 | 21.46 | 21.77 | 1,161,332 | -0.35(-1.58%) |
Aug 05, 2022 | 22.07 | 22.27 | 21.74 | 22.12 | 1,062,807 | -0.04(-0.18%) |
Aug 04, 2022 | 21.49 | 22.26 | 21.09 | 22.16 | 1,841,069 | -0.90(-3.90%) |
Aug 03, 2022 | 22.61 | 23.13 | 22.46 | 23.06 | 953,917 | +0.45(+1.99%) |
Aug 02, 2022 | 22.86 | 22.91 | 22.61 | 22.61 | 676,449 | -0.27(-1.18%) |