Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2022 | 25.12 | 25.33 | 24.99 | 24.99 | 7,261 | -0.13(-0.52%) |
Oct 26, 2022 | 25.16 | 25.41 | 25.08 | 25.12 | 5,288 | -0.10(-0.38%) |
Oct 25, 2022 | 25.06 | 25.22 | 25.05 | 25.21 | 4,511 | +0.33(+1.32%) |
Oct 24, 2022 | 24.94 | 24.99 | 24.73 | 24.88 | 4,414 | +0.21(+0.85%) |
Oct 21, 2022 | 24.55 | 24.70 | 24.54 | 24.67 | 4,868 | +0.46(+1.90%) |
Oct 20, 2022 | 24.50 | 24.54 | 24.15 | 24.21 | 11,829 | -0.12(-0.51%) |
Oct 19, 2022 | 24.41 | 24.41 | 24.23 | 24.34 | 5,411 | -0.11(-0.46%) |
Oct 18, 2022 | 24.59 | 24.59 | 24.37 | 24.45 | 14,516 | +0.20(+0.84%) |
Oct 17, 2022 | 24.20 | 24.30 | 24.16 | 24.24 | 5,357 | +0.48(+2.04%) |
Oct 14, 2022 | 24.03 | 24.08 | 23.76 | 23.76 | 5,340 | -0.48(-1.97%) |
Oct 13, 2022 | 23.20 | 24.29 | 23.20 | 24.24 | 5,994 | +0.53(+2.22%) |
Oct 12, 2022 | 23.81 | 23.86 | 23.71 | 23.71 | 7,386 | -0.05(-0.21%) |
Oct 11, 2022 | 23.88 | 24.06 | 23.63 | 23.76 | 7,114 | -0.15(-0.63%) |
Oct 10, 2022 | 23.86 | 23.94 | 23.85 | 23.91 | 5,754 | -0.13(-0.53%) |
Oct 07, 2022 | 24.17 | 24.26 | 23.96 | 24.04 | 7,706 | -0.62(-2.50%) |
Oct 06, 2022 | 24.60 | 24.80 | 24.60 | 24.65 | 6,984 | -0.15(-0.59%) |
Oct 05, 2022 | 24.58 | 24.84 | 24.54 | 24.80 | 7,178 | -0.03(-0.12%) |
Oct 04, 2022 | 24.82 | 24.83 | 24.67 | 24.83 | 7,879 | +0.54(+2.23%) |
Oct 03, 2022 | 23.88 | 24.32 | 23.88 | 24.29 | 12,366 | +0.54(+2.26%) |
Sep 30, 2022 | 24.06 | 24.06 | 23.75 | 23.75 | 13,451 | -0.29(-1.19%) |
Sep 29, 2022 | 24.01 | 24.04 | 23.94 | 24.04 | 10,470 | -0.44(-1.81%) |
Sep 28, 2022 | 24.04 | 24.52 | 24.04 | 24.48 | 4,690 | +0.41(+1.72%) |
Sep 27, 2022 | 24.31 | 24.31 | 23.93 | 24.07 | 13,981 | -0.08(-0.31%) |
Sep 26, 2022 | 24.28 | 24.35 | 24.03 | 24.14 | 8,984 | -0.13(-0.52%) |
Sep 23, 2022 | 24.41 | 24.41 | 24.04 | 24.27 | 8,667 | -0.40(-1.63%) |
Sep 22, 2022 | 24.64 | 24.81 | 24.58 | 24.67 | 7,788 | -0.20(-0.79%) |
Sep 21, 2022 | 25.19 | 25.31 | 24.87 | 24.87 | 17,093 | -0.27(-1.08%) |
Sep 20, 2022 | 25.08 | 25.20 | 24.99 | 25.14 | 8,923 | -0.26(-1.01%) |
Sep 19, 2022 | 25.16 | 25.40 | 25.16 | 25.39 | 3,682 | +0.19(+0.74%) |
Sep 16, 2022 | 25.20 | 25.23 | 25.03 | 25.21 | 3,739 | -0.14(-0.57%) |
Sep 15, 2022 | 25.61 | 25.62 | 25.30 | 25.35 | 8,401 | -0.17(-0.65%) |
Sep 14, 2022 | 25.48 | 25.61 | 25.43 | 25.52 | 5,984 | +0.07(+0.26%) |
Sep 13, 2022 | 25.83 | 25.83 | 25.44 | 25.45 | 32,280 | -0.74(-2.82%) |
Sep 12, 2022 | 26.18 | 26.28 | 26.15 | 26.19 | 15,618 | +0.10(+0.37%) |
Sep 09, 2022 | 26.09 | 26.12 | 26.01 | 26.09 | 5,882 | +0.31(+1.20%) |
Sep 08, 2022 | 25.76 | 25.80 | 25.56 | 25.78 | 8,804 | +0.08(+0.33%) |
Sep 07, 2022 | 25.43 | 25.72 | 25.43 | 25.70 | 5,792 | +0.39(+1.54%) |
Sep 06, 2022 | 25.50 | 25.50 | 25.29 | 25.31 | 5,769 | -0.08(-0.33%) |
Sep 02, 2022 | 25.61 | 25.81 | 25.34 | 25.39 | 17,787 | -0.17(-0.67%) |
Sep 01, 2022 | 25.39 | 25.57 | 25.30 | 25.57 | 12,540 | +0.01(+0.04%) |
Aug 31, 2022 | 25.78 | 25.82 | 25.52 | 25.56 | 11,990 | -0.07(-0.26%) |
Aug 30, 2022 | 25.75 | 25.84 | 25.57 | 25.62 | 4,448 | -0.18(-0.71%) |
Aug 29, 2022 | 25.85 | 25.95 | 25.75 | 25.80 | 5,668 | -0.16(-0.60%) |
Aug 26, 2022 | 26.41 | 26.41 | 25.94 | 25.96 | 7,474 | -0.48(-1.80%) |
Aug 25, 2022 | 26.22 | 26.49 | 26.22 | 26.44 | 4,138 | +0.19(+0.74%) |
Aug 24, 2022 | 26.13 | 26.29 | 26.13 | 26.24 | 19,419 | +0.11(+0.43%) |
Aug 23, 2022 | 26.31 | 26.31 | 26.09 | 26.13 | 16,332 | -0.02(-0.09%) |
Aug 22, 2022 | 26.38 | 26.38 | 26.15 | 26.15 | 3,164 | -0.34(-1.27%) |
Aug 19, 2022 | 26.55 | 26.61 | 26.44 | 26.49 | 7,972 | -0.26(-0.96%) |
Aug 18, 2022 | 26.76 | 26.80 | 26.64 | 26.75 | 22,761 | +0.09(+0.35%) |
Aug 17, 2022 | 26.70 | 26.80 | 26.59 | 26.66 | 16,850 | -0.13(-0.50%) |
Aug 16, 2022 | 26.80 | 26.87 | 26.67 | 26.79 | 13,750 | +0.00(+0.02%) |
Aug 15, 2022 | 26.64 | 26.83 | 26.64 | 26.79 | 23,228 | +0.06(+0.22%) |
Aug 12, 2022 | 26.54 | 26.73 | 26.49 | 26.73 | 2,949 | +0.27(+1.01%) |
Aug 11, 2022 | 26.68 | 26.68 | 26.42 | 26.46 | 5,919 | -0.01(-0.04%) |
Aug 10, 2022 | 26.44 | 26.52 | 26.35 | 26.47 | 7,133 | +0.36(+1.38%) |
Aug 09, 2022 | 26.17 | 26.18 | 26.07 | 26.11 | 3,539 | -0.08(-0.29%) |
Aug 08, 2022 | 26.38 | 26.38 | 26.12 | 26.19 | 4,201 | -0.02(-0.09%) |
Aug 05, 2022 | 26.14 | 26.23 | 26.14 | 26.21 | 5,557 | -0.02(-0.07%) |
Aug 04, 2022 | 26.19 | 26.28 | 26.15 | 26.23 | 8,810 | -0.04(-0.14%) |
Aug 03, 2022 | 26.10 | 26.34 | 26.10 | 26.27 | 9,103 | +0.24(+0.91%) |
Aug 02, 2022 | 26.10 | 26.19 | 25.94 | 26.03 | 5,558 | -0.04(-0.15%) |
Aug 01, 2022 | 25.99 | 26.17 | 25.99 | 26.07 | 4,090 | -0.11(-0.40%) |
Jul 29, 2022 | 26.06 | 26.21 | 26.06 | 26.18 | 2,352 | +0.24(+0.94%) |
Jul 28, 2022 | 25.70 | 25.93 | 25.70 | 25.93 | 3,565 | +0.18(+0.72%) |
Jul 27, 2022 | 25.55 | 25.84 | 25.52 | 25.75 | 3,754 | +0.48(+1.89%) |
Jul 26, 2022 | 25.30 | 25.32 | 25.23 | 25.27 | 1,177 | -0.19(-0.76%) |
Jul 25, 2022 | 25.48 | 25.53 | 25.37 | 25.46 | 4,293 | +0.03(+0.11%) |
Jul 22, 2022 | 25.54 | 25.65 | 25.34 | 25.44 | 11,026 | -0.14(-0.56%) |
Jul 21, 2022 | 25.32 | 25.58 | 25.24 | 25.58 | 9,485 | +0.16(+0.64%) |
Jul 20, 2022 | 25.20 | 25.52 | 25.20 | 25.41 | 4,746 | +0.05(+0.22%) |
Jul 19, 2022 | 25.13 | 25.37 | 25.03 | 25.36 | 2,802 | +0.49(+1.99%) |
Jul 18, 2022 | 25.18 | 25.18 | 24.78 | 24.86 | 3,581 | -0.10(-0.39%) |
Jul 15, 2022 | 24.88 | 25.02 | 24.86 | 24.96 | 13,697 | +0.34(+1.36%) |
Jul 14, 2022 | 24.27 | 24.67 | 24.27 | 24.63 | 16,870 | -0.10(-0.40%) |
Jul 13, 2022 | 24.84 | 24.84 | 24.72 | 24.72 | 3,722 | -0.05(-0.19%) |
Jul 12, 2022 | 24.87 | 24.97 | 24.77 | 24.77 | 6,604 | -0.14(-0.56%) |
Jul 11, 2022 | 24.99 | 25.07 | 24.85 | 24.91 | 4,279 | -0.26(-1.03%) |
Jul 08, 2022 | 25.17 | 25.23 | 25.11 | 25.17 | 6,405 | +0.02(+0.09%) |
Jul 07, 2022 | 25.07 | 25.19 | 24.94 | 25.15 | 8,760 | +0.29(+1.18%) |
Jul 06, 2022 | 24.89 | 24.94 | 24.66 | 24.85 | 4,051 | +0.07(+0.30%) |
Jul 05, 2022 | 24.43 | 24.81 | 24.43 | 24.78 | 2,377 | +0.01(+0.04%) |
Jul 01, 2022 | 24.50 | 24.78 | 24.46 | 24.77 | 5,573 | +0.25(+1.03%) |
Jun 30, 2022 | 24.33 | 24.69 | 24.33 | 24.51 | 11,284 | -0.18(-0.74%) |
Jun 29, 2022 | 24.81 | 24.82 | 24.61 | 24.70 | 8,544 | +0.02(+0.09%) |
Jun 28, 2022 | 25.19 | 25.19 | 24.67 | 24.68 | 9,645 | -0.31(-1.26%) |
Jun 27, 2022 | 25.06 | 25.15 | 24.97 | 24.99 | 2,848 | -0.07(-0.28%) |
Jun 24, 2022 | 24.91 | 25.06 | 24.84 | 25.06 | 7,034 | +0.48(+1.95%) |
Jun 23, 2022 | 24.51 | 24.58 | 24.38 | 24.58 | 5,839 | +0.15(+0.61%) |
Jun 22, 2022 | 24.47 | 24.55 | 24.40 | 24.43 | 39,189 | -0.01(-0.02%) |
Jun 21, 2022 | 24.36 | 24.50 | 24.33 | 24.44 | 13,347 | +0.44(+1.85%) |
Jun 17, 2022 | 23.77 | 24.02 | 23.76 | 23.99 | 4,485 | +0.10(+0.40%) |
Jun 16, 2022 | 24.04 | 24.04 | 23.78 | 23.90 | 13,959 | -0.63(-2.59%) |
Jun 15, 2022 | 24.48 | 24.68 | 24.38 | 24.53 | 8,735 | +0.28(+1.15%) |
Jun 14, 2022 | 24.28 | 24.34 | 24.18 | 24.25 | 8,339 | -0.04(-0.18%) |
Jun 13, 2022 | 24.68 | 24.68 | 24.24 | 24.30 | 9,445 | -0.73(-2.93%) |
Jun 10, 2022 | 25.04 | 25.18 | 24.98 | 25.03 | 24,579 | -0.48(-1.86%) |
Jun 09, 2022 | 25.79 | 26.03 | 25.49 | 25.51 | 51,888 | -0.38(-1.46%) |
Jun 08, 2022 | 25.96 | 26.03 | 25.85 | 25.89 | 10,421 | -0.23(-0.90%) |
Jun 07, 2022 | 25.82 | 26.13 | 25.82 | 26.12 | 10,142 | +0.24(+0.93%) |
Jun 06, 2022 | 26.01 | 26.13 | 25.84 | 25.88 | 10,420 | +0.03(+0.10%) |
Jun 03, 2022 | 26.00 | 26.00 | 25.79 | 25.85 | 8,921 | -0.27(-1.04%) |
Jun 02, 2022 | 25.91 | 26.13 | 25.85 | 26.13 | 7,090 | +0.30(+1.18%) |