Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.32 | 26.55 | 25.70 | 26.34 | 1,067,515 | -0.43(-1.61%) |
Oct 28, 2022 | 25.91 | 26.81 | 25.76 | 26.77 | 1,186,761 | +0.82(+3.16%) |
Oct 27, 2022 | 25.56 | 26.98 | 25.11 | 25.95 | 1,637,224 | -0.48(-1.82%) |
Oct 26, 2022 | 26.60 | 27.60 | 26.02 | 26.43 | 1,286,550 | -0.60(-2.22%) |
Oct 25, 2022 | 25.37 | 27.07 | 25.09 | 27.03 | 1,709,716 | +1.84(+7.30%) |
Oct 24, 2022 | 24.77 | 25.43 | 24.55 | 25.19 | 1,173,608 | +0.49(+1.98%) |
Oct 21, 2022 | 23.95 | 24.76 | 23.51 | 24.70 | 1,572,600 | +0.85(+3.56%) |
Oct 20, 2022 | 24.22 | 24.95 | 23.80 | 23.85 | 1,651,480 | -0.20(-0.83%) |
Oct 19, 2022 | 25.09 | 25.24 | 23.60 | 24.05 | 1,449,831 | -1.55(-6.05%) |
Oct 18, 2022 | 25.48 | 25.95 | 25.15 | 25.60 | 1,263,010 | +0.66(+2.65%) |
Oct 17, 2022 | 25.35 | 25.90 | 24.80 | 24.94 | 1,366,088 | +0.18(+0.73%) |
Oct 14, 2022 | 26.02 | 26.12 | 24.75 | 24.76 | 986,444 | -1.02(-3.96%) |
Oct 13, 2022 | 24.75 | 26.02 | 23.92 | 25.78 | 1,299,475 | +0.33(+1.30%) |
Oct 12, 2022 | 25.86 | 26.01 | 25.36 | 25.45 | 966,738 | -0.37(-1.43%) |
Oct 11, 2022 | 25.70 | 26.54 | 25.42 | 25.82 | 1,221,589 | +0.02(+0.08%) |
Oct 10, 2022 | 25.91 | 26.07 | 25.50 | 25.80 | 724,443 | +0.12(+0.47%) |
Oct 07, 2022 | 25.83 | 25.96 | 25.27 | 25.68 | 1,161,556 | -0.60(-2.28%) |
Oct 06, 2022 | 25.67 | 26.32 | 25.67 | 26.28 | 857,560 | +0.41(+1.58%) |
Oct 05, 2022 | 25.55 | 26.00 | 25.46 | 25.87 | 1,007,771 | -0.20(-0.77%) |
Oct 04, 2022 | 24.96 | 26.09 | 24.96 | 26.07 | 1,379,318 | +1.64(+6.71%) |
Oct 03, 2022 | 23.82 | 24.64 | 23.55 | 24.43 | 1,020,455 | +1.11(+4.76%) |
Sep 30, 2022 | 23.75 | 23.91 | 23.29 | 23.32 | 1,558,741 | -0.37(-1.56%) |
Sep 29, 2022 | 23.76 | 23.89 | 23.37 | 23.69 | 1,229,352 | -0.68(-2.79%) |
Sep 28, 2022 | 23.31 | 24.59 | 23.13 | 24.37 | 1,394,413 | +1.41(+6.14%) |
Sep 27, 2022 | 23.13 | 23.56 | 22.64 | 22.96 | 1,378,333 | +0.15(+0.66%) |
Sep 26, 2022 | 23.22 | 23.63 | 22.78 | 22.81 | 1,559,566 | -0.65(-2.77%) |
Sep 23, 2022 | 23.03 | 23.69 | 22.96 | 23.46 | 1,219,565 | +0.12(+0.51%) |
Sep 22, 2022 | 23.99 | 24.26 | 23.13 | 23.34 | 1,863,730 | -0.81(-3.35%) |
Sep 21, 2022 | 24.65 | 25.06 | 24.14 | 24.15 | 1,260,730 | -0.23(-0.94%) |
Sep 20, 2022 | 24.41 | 24.55 | 24.18 | 24.38 | 1,367,033 | -0.38(-1.53%) |
Sep 19, 2022 | 24.23 | 24.92 | 24.23 | 24.76 | 1,433,748 | +0.63(+2.61%) |
Sep 16, 2022 | 23.58 | 24.33 | 23.30 | 24.13 | 4,314,441 | +0.86(+3.70%) |
Sep 15, 2022 | 23.30 | 23.93 | 23.05 | 23.27 | 1,186,549 | -0.04(-0.17%) |
Sep 14, 2022 | 23.60 | 23.61 | 22.97 | 23.31 | 1,101,597 | -0.17(-0.72%) |
Sep 13, 2022 | 24.51 | 24.51 | 23.39 | 23.48 | 1,135,041 | -1.94(-7.63%) |
Sep 12, 2022 | 25.35 | 25.96 | 25.25 | 25.42 | 733,516 | +0.27(+1.07%) |
Sep 09, 2022 | 24.60 | 25.17 | 24.55 | 25.15 | 886,430 | +0.74(+3.03%) |
Sep 08, 2022 | 24.01 | 24.48 | 23.71 | 24.41 | 768,430 | +0.02(+0.08%) |
Sep 07, 2022 | 23.82 | 24.56 | 23.68 | 24.39 | 1,055,699 | +0.49(+2.05%) |
Sep 06, 2022 | 24.37 | 24.38 | 23.80 | 23.90 | 1,237,823 | -0.53(-2.17%) |
Sep 02, 2022 | 25.07 | 25.11 | 24.30 | 24.43 | 1,080,063 | -0.26(-1.05%) |
Sep 01, 2022 | 24.80 | 25.09 | 24.38 | 24.69 | 1,124,309 | -0.42(-1.67%) |
Aug 31, 2022 | 25.91 | 25.98 | 25.08 | 25.11 | 1,163,870 | -0.68(-2.64%) |
Aug 30, 2022 | 26.38 | 26.48 | 25.70 | 25.79 | 862,023 | -0.35(-1.34%) |
Aug 29, 2022 | 25.98 | 26.52 | 25.98 | 26.14 | 656,206 | -0.04(-0.15%) |
Aug 26, 2022 | 27.50 | 27.60 | 26.14 | 26.18 | 1,056,244 | -1.32(-4.80%) |
Aug 25, 2022 | 26.68 | 27.73 | 26.61 | 27.50 | 982,837 | +0.61(+2.27%) |
Aug 24, 2022 | 25.94 | 27.12 | 25.77 | 26.89 | 1,021,398 | +0.76(+2.91%) |
Aug 23, 2022 | 26.00 | 26.38 | 25.91 | 26.13 | 828,399 | +0.20(+0.77%) |
Aug 22, 2022 | 25.90 | 26.22 | 25.77 | 25.93 | 919,191 | -0.43(-1.63%) |
Aug 19, 2022 | 27.07 | 27.22 | 26.22 | 26.36 | 886,180 | -1.04(-3.80%) |
Aug 18, 2022 | 27.29 | 27.55 | 27.10 | 27.40 | 923,602 | +0.03(+0.11%) |
Aug 17, 2022 | 27.76 | 27.85 | 27.31 | 27.37 | 792,346 | -0.88(-3.12%) |
Aug 16, 2022 | 28.32 | 28.66 | 27.80 | 28.25 | 1,158,572 | -0.16(-0.56%) |
Aug 15, 2022 | 28.82 | 28.97 | 28.24 | 28.41 | 728,919 | -0.47(-1.63%) |
Aug 12, 2022 | 28.56 | 29.13 | 28.50 | 28.88 | 903,864 | +0.31(+1.09%) |
Aug 11, 2022 | 28.69 | 29.04 | 28.36 | 28.57 | 1,024,926 | +0.22(+0.78%) |
Aug 10, 2022 | 28.01 | 29.27 | 27.91 | 28.35 | 1,310,491 | +1.15(+4.23%) |
Aug 09, 2022 | 27.76 | 27.96 | 26.93 | 27.20 | 1,082,112 | -0.67(-2.40%) |
Aug 08, 2022 | 27.92 | 28.44 | 27.71 | 27.87 | 1,199,705 | +0.04(+0.14%) |
Aug 05, 2022 | 27.41 | 28.03 | 27.07 | 27.83 | 674,532 | -0.19(-0.68%) |
Aug 04, 2022 | 27.58 | 28.36 | 27.36 | 28.02 | 1,007,802 | +0.37(+1.34%) |
Aug 03, 2022 | 28.03 | 28.04 | 27.31 | 27.65 | 961,448 | +0.12(+0.44%) |
Aug 02, 2022 | 28.33 | 28.58 | 27.51 | 27.53 | 1,033,573 | -1.12(-3.91%) |