Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.95 | 25.95 | 25.68 | 25.84 | 7,106 | -0.19(-0.75%) |
Oct 28, 2022 | 25.61 | 26.10 | 25.61 | 26.03 | 2,456 | +0.53(+2.08%) |
Oct 27, 2022 | 25.84 | 26.11 | 25.50 | 25.50 | 11,171 | -0.46(-1.77%) |
Oct 26, 2022 | 26.25 | 26.35 | 25.96 | 25.96 | 33,100 | -0.23(-0.86%) |
Oct 25, 2022 | 25.93 | 26.27 | 25.93 | 26.19 | 4,139 | +0.65(+2.53%) |
Oct 24, 2022 | 25.58 | 25.65 | 25.35 | 25.54 | 3,194 | +0.02(+0.08%) |
Oct 21, 2022 | 25.16 | 25.52 | 25.14 | 25.52 | 7,115 | +0.28(+1.12%) |
Oct 20, 2022 | 25.58 | 25.58 | 25.24 | 25.24 | 445 | +0.13(+0.52%) |
Oct 19, 2022 | 25.28 | 25.33 | 25.10 | 25.11 | 3,322 | -0.01(-0.05%) |
Oct 18, 2022 | 25.12 | 25.12 | 25.12 | 25.12 | 445 | +0.34(+1.37%) |
Oct 17, 2022 | 24.67 | 24.87 | 24.67 | 24.78 | 1,912 | +0.47(+1.93%) |
Oct 14, 2022 | 24.74 | 24.74 | 24.31 | 24.31 | 976 | -0.41(-1.66%) |
Oct 13, 2022 | 23.67 | 24.72 | 23.67 | 24.72 | 3,366 | +0.63(+2.63%) |
Oct 12, 2022 | 24.19 | 24.19 | 24.09 | 24.09 | 1,066 | +0.01(+0.03%) |
Oct 11, 2022 | 24.24 | 24.44 | 24.04 | 24.08 | 28,547 | -0.42(-1.73%) |
Oct 10, 2022 | 24.55 | 24.65 | 24.44 | 24.51 | 1,554 | -0.01(-0.03%) |
Oct 07, 2022 | 24.58 | 24.58 | 24.49 | 24.52 | 743 | -0.62(-2.46%) |
Oct 06, 2022 | 25.35 | 25.37 | 25.10 | 25.13 | 5,632 | -0.26(-1.02%) |
Oct 05, 2022 | 25.27 | 25.41 | 24.96 | 25.39 | 2,934 | -0.25(-0.99%) |
Oct 04, 2022 | 25.28 | 25.74 | 25.20 | 25.65 | 8,406 | +0.93(+3.77%) |
Oct 03, 2022 | 24.27 | 24.71 | 24.27 | 24.71 | 2,980 | +0.66(+2.73%) |
Sep 30, 2022 | 24.42 | 24.58 | 24.06 | 24.06 | 50,004 | -0.27(-1.10%) |
Sep 29, 2022 | 24.48 | 24.60 | 24.12 | 24.33 | 4,457 | -0.55(-2.21%) |
Sep 28, 2022 | 24.48 | 24.93 | 24.48 | 24.87 | 7,047 | +0.81(+3.35%) |
Sep 27, 2022 | 24.31 | 24.52 | 23.93 | 24.07 | 74,830 | -0.06(-0.23%) |
Sep 26, 2022 | 24.67 | 24.69 | 24.08 | 24.12 | 4,849 | -0.46(-1.86%) |
Sep 23, 2022 | 24.51 | 24.59 | 24.41 | 24.58 | 4,345 | -0.63(-2.50%) |
Sep 22, 2022 | 25.25 | 25.38 | 25.15 | 25.21 | 10,667 | -0.34(-1.32%) |
Sep 21, 2022 | 26.07 | 26.29 | 25.54 | 25.55 | 3,101 | -0.64(-2.45%) |
Sep 20, 2022 | 26.36 | 26.39 | 26.13 | 26.19 | 2,673 | -0.41(-1.55%) |
Sep 19, 2022 | 26.38 | 26.63 | 26.36 | 26.60 | 6,922 | +0.10(+0.38%) |
Sep 16, 2022 | 26.59 | 26.59 | 26.35 | 26.50 | 6,952 | -0.42(-1.56%) |
Sep 15, 2022 | 27.25 | 27.25 | 26.92 | 26.92 | 355 | +0.16(+0.61%) |
Sep 14, 2022 | 26.76 | 26.78 | 26.62 | 26.76 | 5,427 | -0.08(-0.29%) |
Sep 13, 2022 | 27.20 | 27.31 | 26.80 | 26.84 | 7,881 | -1.25(-4.44%) |
Sep 12, 2022 | 27.92 | 28.08 | 27.92 | 28.08 | 1,102 | +0.23(+0.81%) |
Sep 09, 2022 | 27.57 | 27.86 | 27.57 | 27.86 | 3,498 | +0.86(+3.20%) |
Sep 08, 2022 | 27.07 | 27.07 | 26.84 | 26.99 | 1,097 | -0.05(-0.19%) |
Sep 07, 2022 | 26.62 | 27.04 | 26.62 | 27.04 | 3,462 | +0.62(+2.33%) |
Sep 06, 2022 | 26.81 | 26.81 | 26.28 | 26.43 | 15,475 | -0.41(-1.52%) |
Sep 02, 2022 | 26.81 | 26.83 | 26.76 | 26.83 | 542 | -0.38(-1.40%) |
Sep 01, 2022 | 27.01 | 27.21 | 26.92 | 27.21 | 2,932 | +0.02(+0.07%) |
Aug 31, 2022 | 27.36 | 27.36 | 27.20 | 27.20 | 1,605 | -0.02(-0.08%) |
Aug 30, 2022 | 27.38 | 27.38 | 27.05 | 27.22 | 1,033 | -0.30(-1.09%) |
Aug 29, 2022 | 27.43 | 27.64 | 27.40 | 27.52 | 1,060 | -0.19(-0.69%) |
Aug 26, 2022 | 28.34 | 28.34 | 27.71 | 27.71 | 1,500 | -0.64(-2.24%) |
Aug 25, 2022 | 28.17 | 28.35 | 28.17 | 28.35 | 744 | +0.36(+1.30%) |
Aug 24, 2022 | 27.62 | 28.07 | 27.62 | 27.98 | 3,892 | +0.27(+0.98%) |
Aug 23, 2022 | 27.76 | 27.83 | 27.71 | 27.71 | 1,734 | -0.17(-0.63%) |
Aug 22, 2022 | 28.32 | 28.36 | 27.88 | 27.88 | 1,949 | -0.97(-3.37%) |
Aug 19, 2022 | 28.73 | 28.86 | 28.72 | 28.86 | 2,203 | -0.28(-0.95%) |
Aug 18, 2022 | 29.07 | 29.18 | 29.07 | 29.13 | 1,222 | -0.14(-0.47%) |
Aug 17, 2022 | 29.66 | 29.66 | 29.26 | 29.27 | 5,182 | -0.58(-1.96%) |
Aug 16, 2022 | 29.51 | 30.02 | 29.51 | 29.86 | 4,888 | +0.21(+0.72%) |
Aug 15, 2022 | 29.45 | 29.65 | 29.45 | 29.64 | 1,140 | +0.10(+0.33%) |
Aug 12, 2022 | 29.43 | 29.55 | 29.38 | 29.55 | 5,300 | +0.43(+1.48%) |
Aug 11, 2022 | 29.17 | 29.58 | 29.05 | 29.11 | 2,831 | +0.18(+0.62%) |
Aug 10, 2022 | 28.88 | 29.02 | 28.75 | 28.93 | 4,207 | +0.62(+2.20%) |
Aug 09, 2022 | 28.40 | 28.40 | 28.24 | 28.31 | 1,161 | -0.30(-1.06%) |
Aug 08, 2022 | 28.99 | 28.99 | 28.55 | 28.62 | 2,397 | +0.18(+0.63%) |
Aug 05, 2022 | 28.40 | 28.55 | 28.26 | 28.44 | 1,473 | -0.39(-1.37%) |
Aug 04, 2022 | 28.68 | 28.83 | 28.68 | 28.83 | 2,655 | +0.07(+0.25%) |
Aug 03, 2022 | 28.72 | 28.76 | 28.71 | 28.76 | 1,074 | +0.47(+1.66%) |
Aug 02, 2022 | 28.56 | 28.56 | 28.29 | 28.29 | 1,961 | -0.05(-0.19%) |