Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.99 | 26.99 | 26.89 | 26.94 | 1,765 | -0.04(-0.13%) |
Oct 28, 2022 | 26.83 | 27.00 | 26.83 | 26.97 | 1,208 | +0.29(+1.08%) |
Oct 27, 2022 | 26.70 | 26.84 | 26.68 | 26.68 | 734 | +0.19(+0.70%) |
Oct 26, 2022 | 26.13 | 26.60 | 26.13 | 26.50 | 2,775 | +0.29(+1.09%) |
Oct 25, 2022 | 25.83 | 26.21 | 25.83 | 26.21 | 692 | +0.34(+1.30%) |
Oct 24, 2022 | 25.80 | 25.89 | 25.80 | 25.88 | 2,032 | +0.39(+1.51%) |
Oct 21, 2022 | 25.12 | 25.49 | 25.00 | 25.49 | 684 | +0.53(+2.14%) |
Oct 20, 2022 | 25.05 | 25.24 | 24.92 | 24.96 | 1,881 | -0.07(-0.28%) |
Oct 19, 2022 | 25.03 | 25.04 | 25.02 | 25.02 | 886 | -0.18(-0.72%) |
Oct 18, 2022 | 25.30 | 25.30 | 25.03 | 25.21 | 2,217 | +0.41(+1.65%) |
Oct 17, 2022 | 24.62 | 24.93 | 24.62 | 24.80 | 2,019 | +0.44(+1.81%) |
Oct 14, 2022 | 24.74 | 24.74 | 24.36 | 24.36 | 1,857 | -0.87(-3.44%) |
Oct 13, 2022 | 24.53 | 25.23 | 24.53 | 25.23 | 2,029 | +0.50(+2.02%) |
Oct 12, 2022 | 24.79 | 24.81 | 24.73 | 24.73 | 984 | -0.06(-0.24%) |
Oct 11, 2022 | 25.07 | 25.07 | 24.79 | 24.79 | 314 | +0.04(+0.17%) |
Oct 10, 2022 | 24.76 | 24.76 | 24.74 | 24.74 | 655 | +0.07(+0.28%) |
Oct 07, 2022 | 24.98 | 24.98 | 24.67 | 24.67 | 424 | -0.57(-2.27%) |
Oct 06, 2022 | 25.25 | 25.25 | 25.25 | 25.25 | 429 | -0.03(-0.11%) |
Oct 05, 2022 | 25.01 | 25.28 | 25.01 | 25.28 | 793 | -0.05(-0.21%) |
Oct 04, 2022 | 25.33 | 25.33 | 25.33 | 25.33 | 314 | +0.80(+3.26%) |
Oct 03, 2022 | 24.16 | 24.53 | 24.16 | 24.53 | 18,014 | +0.88(+3.72%) |
Sep 30, 2022 | 23.65 | 23.65 | 23.65 | 23.65 | 213 | -0.09(-0.38%) |
Sep 29, 2022 | 23.56 | 23.74 | 23.55 | 23.74 | 784 | -0.45(-1.86%) |
Sep 28, 2022 | 24.12 | 24.19 | 24.06 | 24.19 | 10,217 | +0.86(+3.67%) |
Sep 27, 2022 | 23.47 | 23.47 | 23.23 | 23.33 | 681 | +0.19(+0.83%) |
Sep 26, 2022 | 23.46 | 23.68 | 23.14 | 23.14 | 1,407 | -0.32(-1.35%) |
Sep 23, 2022 | 23.60 | 23.60 | 23.43 | 23.46 | 1,969 | -0.84(-3.47%) |
Sep 22, 2022 | 24.44 | 24.44 | 24.30 | 24.30 | 560 | -0.33(-1.35%) |
Sep 21, 2022 | 25.22 | 25.22 | 24.63 | 24.63 | 1,313 | -0.32(-1.30%) |
Sep 20, 2022 | 24.82 | 24.96 | 24.82 | 24.96 | 545 | -0.28(-1.10%) |
Sep 19, 2022 | 24.59 | 25.23 | 24.59 | 25.23 | 304 | +0.22(+0.90%) |
Sep 16, 2022 | 24.92 | 25.01 | 24.89 | 25.01 | 1,315 | -0.12(-0.46%) |
Sep 15, 2022 | 25.18 | 25.18 | 25.07 | 25.12 | 2,625 | -0.33(-1.28%) |
Sep 14, 2022 | 25.38 | 25.45 | 25.34 | 25.45 | 2,565 | +0.07(+0.27%) |
Sep 13, 2022 | 25.67 | 25.87 | 25.38 | 25.38 | 1,226 | -0.89(-3.40%) |
Sep 12, 2022 | 26.36 | 26.38 | 26.22 | 26.27 | 1,634 | +0.06(+0.21%) |
Sep 09, 2022 | 26.39 | 26.39 | 26.16 | 26.22 | 2,919 | +0.40(+1.56%) |
Sep 08, 2022 | 25.72 | 25.82 | 25.67 | 25.82 | 2,915 | +0.17(+0.68%) |
Sep 07, 2022 | 25.40 | 25.64 | 25.40 | 25.64 | 526 | +0.34(+1.35%) |
Sep 06, 2022 | 25.46 | 25.46 | 25.30 | 25.30 | 1,108 | -0.15(-0.58%) |
Sep 02, 2022 | 25.71 | 25.90 | 25.37 | 25.45 | 1,604 | -0.07(-0.27%) |
Sep 01, 2022 | 25.32 | 25.52 | 25.15 | 25.52 | 1,338 | -0.19(-0.74%) |
Aug 31, 2022 | 25.70 | 25.80 | 25.70 | 25.71 | 1,155 | -0.15(-0.58%) |
Aug 30, 2022 | 26.10 | 26.10 | 25.82 | 25.86 | 872 | -0.47(-1.77%) |
Aug 29, 2022 | 26.01 | 26.47 | 26.01 | 26.32 | 5,570 | -0.11(-0.40%) |
Aug 26, 2022 | 26.73 | 26.73 | 26.43 | 26.43 | 1,129 | -0.70(-2.59%) |
Aug 25, 2022 | 27.13 | 27.13 | 27.13 | 27.13 | 216 | +0.34(+1.28%) |
Aug 24, 2022 | 26.72 | 26.82 | 26.72 | 26.79 | 680 | +0.11(+0.41%) |
Aug 23, 2022 | 26.63 | 26.68 | 26.63 | 26.68 | 683 | +0.11(+0.41%) |
Aug 22, 2022 | 26.58 | 26.63 | 26.53 | 26.57 | 4,670 | -0.45(-1.68%) |
Aug 19, 2022 | 27.02 | 27.02 | 27.02 | 27.02 | 128 | -0.21(-0.78%) |
Aug 18, 2022 | 27.13 | 27.23 | 27.13 | 27.23 | 1,386 | +0.18(+0.68%) |
Aug 17, 2022 | 27.01 | 27.12 | 27.01 | 27.05 | 2,099 | -0.11(-0.41%) |
Aug 16, 2022 | 27.10 | 27.16 | 27.10 | 27.16 | 693 | +0.16(+0.58%) |
Aug 15, 2022 | 26.85 | 27.02 | 26.78 | 27.01 | 2,333 | -0.00(-0.02%) |
Aug 12, 2022 | 26.87 | 27.03 | 26.87 | 27.01 | 1,760 | +0.38(+1.43%) |
Aug 11, 2022 | 26.85 | 26.85 | 26.63 | 26.63 | 1,167 | +0.10(+0.36%) |
Aug 10, 2022 | 26.55 | 26.57 | 26.54 | 26.54 | 663 | +0.48(+1.86%) |
Aug 09, 2022 | 26.02 | 26.05 | 26.02 | 26.05 | 281 | -0.10(-0.40%) |
Aug 08, 2022 | 26.17 | 26.17 | 26.16 | 26.16 | 1,170 | +0.06(+0.25%) |
Aug 05, 2022 | 25.86 | 26.09 | 25.86 | 26.09 | 1,568 | +0.22(+0.83%) |
Aug 04, 2022 | 26.01 | 26.01 | 25.87 | 25.87 | 1,116 | -0.10(-0.38%) |
Aug 03, 2022 | 25.90 | 26.02 | 25.86 | 25.97 | 2,521 | +0.09(+0.35%) |
Aug 02, 2022 | 25.99 | 26.11 | 25.87 | 25.88 | 1,858 | -0.26(-1.00%) |