Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.57 | 24.73 | 24.39 | 24.73 | 528,566 | +0.04(+0.15%) |
Oct 28, 2022 | 24.45 | 24.70 | 24.25 | 24.70 | 785,259 | +0.23(+0.92%) |
Oct 27, 2022 | 25.13 | 25.31 | 24.40 | 24.47 | 470,841 | -0.41(-1.63%) |
Oct 26, 2022 | 25.57 | 26.02 | 24.51 | 24.88 | 475,955 | +0.01(+0.04%) |
Oct 25, 2022 | 24.09 | 25.22 | 24.09 | 24.87 | 399,119 | +0.81(+3.37%) |
Oct 24, 2022 | 23.84 | 24.19 | 23.62 | 24.06 | 310,549 | +0.43(+1.83%) |
Oct 21, 2022 | 23.38 | 23.65 | 23.09 | 23.62 | 340,586 | +0.38(+1.63%) |
Oct 20, 2022 | 22.99 | 23.44 | 22.85 | 23.25 | 284,811 | +0.19(+0.82%) |
Oct 19, 2022 | 23.51 | 23.68 | 23.01 | 23.06 | 232,593 | -0.64(-2.70%) |
Oct 18, 2022 | 23.71 | 23.98 | 23.44 | 23.70 | 378,665 | +0.29(+1.23%) |
Oct 17, 2022 | 22.86 | 23.59 | 22.86 | 23.41 | 337,982 | +0.94(+4.21%) |
Oct 14, 2022 | 23.17 | 23.30 | 22.36 | 22.46 | 334,515 | -0.43(-1.89%) |
Oct 13, 2022 | 22.18 | 23.11 | 22.01 | 22.90 | 309,409 | +0.26(+1.15%) |
Oct 12, 2022 | 22.75 | 22.88 | 22.45 | 22.63 | 315,258 | -0.14(-0.59%) |
Oct 11, 2022 | 22.37 | 23.09 | 22.15 | 22.77 | 647,052 | +0.33(+1.48%) |
Oct 10, 2022 | 22.59 | 22.68 | 22.21 | 22.44 | 429,517 | +0.01(+0.04%) |
Oct 07, 2022 | 22.30 | 22.52 | 22.22 | 22.43 | 511,839 | -0.09(-0.40%) |
Oct 06, 2022 | 22.81 | 22.81 | 22.37 | 22.52 | 207,941 | -0.27(-1.18%) |
Oct 05, 2022 | 23.23 | 23.26 | 22.30 | 22.79 | 311,589 | -0.79(-3.36%) |
Oct 04, 2022 | 23.29 | 23.94 | 23.29 | 23.58 | 356,363 | +0.48(+2.06%) |
Oct 03, 2022 | 23.47 | 23.47 | 22.95 | 23.10 | 347,844 | -0.04(-0.19%) |
Sep 30, 2022 | 22.77 | 23.40 | 22.73 | 23.15 | 503,566 | +0.49(+2.14%) |
Sep 29, 2022 | 22.63 | 22.76 | 22.13 | 22.66 | 466,822 | -0.35(-1.53%) |
Sep 28, 2022 | 21.98 | 23.07 | 21.60 | 23.01 | 422,541 | +1.23(+5.66%) |
Sep 27, 2022 | 22.32 | 22.34 | 21.67 | 21.78 | 321,280 | -0.41(-1.83%) |
Sep 26, 2022 | 22.81 | 22.81 | 21.80 | 22.18 | 382,261 | -0.73(-3.18%) |
Sep 23, 2022 | 23.40 | 23.40 | 22.49 | 22.91 | 258,492 | -0.67(-2.82%) |
Sep 22, 2022 | 23.90 | 23.94 | 23.42 | 23.58 | 248,511 | -0.37(-1.54%) |
Sep 21, 2022 | 24.55 | 24.72 | 23.94 | 23.95 | 363,332 | -0.46(-1.88%) |
Sep 20, 2022 | 24.13 | 24.50 | 23.91 | 24.41 | 535,104 | -0.08(-0.33%) |
Sep 19, 2022 | 24.49 | 24.62 | 24.20 | 24.49 | 640,052 | -0.18(-0.73%) |
Sep 16, 2022 | 24.21 | 24.70 | 23.84 | 24.67 | 568,222 | +0.37(+1.52%) |
Sep 15, 2022 | 24.32 | 24.67 | 24.10 | 24.30 | 467,985 | +0.00(+0.00%) |
Sep 14, 2022 | 24.66 | 24.66 | 24.04 | 24.30 | 308,833 | -0.33(-1.35%) |
Sep 13, 2022 | 25.14 | 25.23 | 24.49 | 24.63 | 207,067 | -0.97(-3.80%) |
Sep 12, 2022 | 25.57 | 25.82 | 25.27 | 25.60 | 256,367 | +0.36(+1.43%) |
Sep 09, 2022 | 25.39 | 25.48 | 25.23 | 25.24 | 152,012 | +0.07(+0.29%) |
Sep 08, 2022 | 24.67 | 25.22 | 24.50 | 25.17 | 213,337 | +0.29(+1.16%) |
Sep 07, 2022 | 24.34 | 24.88 | 24.28 | 24.88 | 232,025 | +0.32(+1.32%) |
Sep 06, 2022 | 24.47 | 24.57 | 24.10 | 24.56 | 256,774 | +0.18(+0.73%) |
Sep 02, 2022 | 24.86 | 24.86 | 24.28 | 24.38 | 254,849 | -0.22(-0.90%) |
Sep 01, 2022 | 24.59 | 24.61 | 24.14 | 24.60 | 225,146 | -0.09(-0.36%) |
Aug 31, 2022 | 24.97 | 25.10 | 24.68 | 24.69 | 266,753 | -0.34(-1.35%) |
Aug 30, 2022 | 25.41 | 25.53 | 24.99 | 25.03 | 246,075 | -0.28(-1.09%) |
Aug 29, 2022 | 26.01 | 26.02 | 25.29 | 25.31 | 307,451 | -0.07(-0.28%) |
Aug 26, 2022 | 25.90 | 25.90 | 25.32 | 25.38 | 294,882 | -0.40(-1.55%) |
Aug 25, 2022 | 25.49 | 25.84 | 25.41 | 25.78 | 340,837 | +0.38(+1.51%) |
Aug 24, 2022 | 25.30 | 25.47 | 25.22 | 25.40 | 177,776 | +0.03(+0.11%) |
Aug 23, 2022 | 25.67 | 25.76 | 25.36 | 25.37 | 185,585 | -0.33(-1.28%) |
Aug 22, 2022 | 26.20 | 26.20 | 25.58 | 25.70 | 193,911 | -0.71(-2.69%) |
Aug 19, 2022 | 26.72 | 26.72 | 26.18 | 26.41 | 193,630 | -0.42(-1.56%) |
Aug 18, 2022 | 26.69 | 26.89 | 26.59 | 26.83 | 195,874 | +0.28(+1.07%) |
Aug 17, 2022 | 26.92 | 26.94 | 26.45 | 26.54 | 213,948 | -0.65(-2.39%) |
Aug 16, 2022 | 27.11 | 27.25 | 27.05 | 27.19 | 208,494 | -0.07(-0.26%) |
Aug 15, 2022 | 27.20 | 27.41 | 26.95 | 27.26 | 190,880 | +0.20(+0.72%) |
Aug 12, 2022 | 26.93 | 27.12 | 26.86 | 27.07 | 277,247 | +0.22(+0.83%) |
Aug 11, 2022 | 27.04 | 27.09 | 26.72 | 26.85 | 219,780 | +0.17(+0.63%) |
Aug 10, 2022 | 26.66 | 26.88 | 26.41 | 26.68 | 329,322 | +0.37(+1.42%) |
Aug 09, 2022 | 26.38 | 26.56 | 26.11 | 26.30 | 227,399 | -0.04(-0.14%) |
Aug 08, 2022 | 26.39 | 26.71 | 26.25 | 26.34 | 237,151 | +0.29(+1.13%) |
Aug 05, 2022 | 25.59 | 26.11 | 25.55 | 26.05 | 369,669 | +0.30(+1.17%) |
Aug 04, 2022 | 26.90 | 26.90 | 25.66 | 25.74 | 348,833 | -0.15(-0.58%) |
Aug 03, 2022 | 26.11 | 26.29 | 25.75 | 25.89 | 266,747 | -0.11(-0.41%) |
Aug 02, 2022 | 26.61 | 26.63 | 25.95 | 26.00 | 316,900 | -0.70(-2.63%) |