Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.83 | 25.83 | 25.77 | 25.77 | 278 | -0.29(-1.10%) |
Oct 28, 2022 | 25.95 | 26.06 | 25.95 | 26.06 | 540 | +0.27(+1.05%) |
Oct 27, 2022 | 25.90 | 25.90 | 25.79 | 25.79 | 428 | -0.28(-1.06%) |
Oct 26, 2022 | 26.06 | 26.06 | 26.06 | 26.06 | 5 | +0.28(+1.10%) |
Oct 25, 2022 | 25.78 | 25.78 | 25.78 | 25.78 | 54 | +0.60(+2.38%) |
Oct 24, 2022 | 25.18 | 2 | +0.21(+0.86%) | |||
Oct 21, 2022 | 24.48 | 24.97 | 24.48 | 24.97 | 1,466 | +0.39(+1.58%) |
Oct 20, 2022 | 24.80 | 24.80 | 24.58 | 24.58 | 104 | -0.03(-0.11%) |
Oct 19, 2022 | 24.71 | 24.71 | 24.60 | 24.60 | 166 | -0.40(-1.60%) |
Oct 18, 2022 | 25.01 | 25.01 | 25.01 | 25.01 | 41 | +0.28(+1.12%) |
Oct 17, 2022 | 24.67 | 24.73 | 24.67 | 24.73 | 109 | +0.76(+3.16%) |
Oct 14, 2022 | 23.97 | 23.97 | 23.97 | 23.97 | 103 | -0.35(-1.44%) |
Oct 13, 2022 | 23.88 | 24.37 | 23.88 | 24.32 | 743 | +0.63(+2.64%) |
Oct 12, 2022 | 23.70 | 23.70 | 23.70 | 23.70 | 0 | -0.04(-0.16%) |
Oct 11, 2022 | 23.95 | 24.02 | 23.73 | 23.73 | 519 | -0.28(-1.17%) |
Oct 10, 2022 | 24.02 | 24.06 | 23.91 | 24.01 | 1,133 | -0.06(-0.23%) |
Oct 07, 2022 | 24.03 | 24.07 | 24.03 | 24.07 | 222 | -0.45(-1.85%) |
Oct 06, 2022 | 24.48 | 24.52 | 24.48 | 24.52 | 634 | -0.52(-2.07%) |
Oct 05, 2022 | 25.09 | 25.09 | 25.04 | 25.04 | 104 | -0.35(-1.36%) |
Oct 04, 2022 | 25.08 | 25.39 | 25.08 | 25.39 | 1,099 | +1.08(+4.46%) |
Oct 03, 2022 | 24.06 | 24.30 | 24.06 | 24.30 | 258 | +0.55(+2.31%) |
Sep 30, 2022 | 23.75 | 23.75 | 23.75 | 23.75 | 116 | +0.01(+0.04%) |
Sep 29, 2022 | 23.55 | 23.74 | 23.41 | 23.74 | 46,885 | -0.40(-1.68%) |
Sep 28, 2022 | 23.75 | 24.15 | 23.75 | 24.15 | 2,948 | +0.67(+2.85%) |
Sep 27, 2022 | 23.48 | 23.48 | 23.48 | 23.48 | 11 | -0.10(-0.42%) |
Sep 26, 2022 | 23.51 | 23.58 | 23.51 | 23.58 | 165 | -0.38(-1.57%) |
Sep 23, 2022 | 23.88 | 23.95 | 23.88 | 23.95 | 175 | -0.97(-3.88%) |
Sep 22, 2022 | 24.87 | 24.92 | 24.87 | 24.92 | 1,382 | -0.12(-0.48%) |
Sep 21, 2022 | 25.35 | 25.35 | 25.04 | 25.04 | 934 | -0.33(-1.29%) |
Sep 20, 2022 | 25.42 | 25.42 | 25.37 | 25.37 | 523 | -0.55(-2.14%) |
Sep 19, 2022 | 25.87 | 25.92 | 25.87 | 25.92 | 353 | +0.06(+0.21%) |
Sep 16, 2022 | 25.86 | 25.92 | 25.70 | 25.87 | 421 | -0.19(-0.73%) |
Sep 15, 2022 | 26.12 | 26.12 | 26.05 | 26.06 | 225 | -0.25(-0.97%) |
Sep 14, 2022 | 26.32 | 26.37 | 26.23 | 26.31 | 526 | -0.01(-0.04%) |
Sep 13, 2022 | 26.63 | 26.63 | 26.32 | 26.32 | 474 | -0.91(-3.35%) |
Sep 12, 2022 | 27.16 | 27.31 | 27.16 | 27.23 | 856 | +0.53(+1.99%) |
Sep 09, 2022 | 26.60 | 26.70 | 26.53 | 26.70 | 5,216 | +0.68(+2.61%) |
Sep 08, 2022 | 26.02 | 26.02 | 26.02 | 26.02 | 155 | -0.13(-0.48%) |
Sep 07, 2022 | 25.94 | 26.15 | 25.94 | 26.15 | 257 | +0.38(+1.47%) |
Sep 06, 2022 | 25.85 | 25.85 | 25.76 | 25.77 | 348 | +0.13(+0.52%) |
Sep 02, 2022 | 26.08 | 26.08 | 25.64 | 25.64 | 786 | -0.20(-0.76%) |
Sep 01, 2022 | 25.74 | 25.83 | 25.64 | 25.83 | 1,065 | -0.37(-1.42%) |
Aug 31, 2022 | 26.43 | 26.43 | 26.20 | 26.20 | 1,542 | -0.25(-0.94%) |
Aug 30, 2022 | 26.48 | 26.48 | 26.45 | 26.45 | 1,715 | -0.21(-0.77%) |
Aug 29, 2022 | 26.66 | 26.72 | 26.66 | 26.66 | 2,019 | +0.03(+0.13%) |
Aug 26, 2022 | 26.95 | 26.95 | 26.63 | 26.63 | 1,780 | -0.81(-2.96%) |
Aug 25, 2022 | 27.27 | 27.44 | 27.27 | 27.44 | 1,354 | +0.23(+0.86%) |
Aug 24, 2022 | 27.20 | 27.20 | 27.20 | 27.20 | 17 | +0.07(+0.24%) |
Aug 23, 2022 | 27.15 | 27.23 | 27.14 | 27.14 | 4,574 | -0.04(-0.15%) |
Aug 22, 2022 | 27.35 | 27.35 | 27.13 | 27.18 | 2,594 | -0.63(-2.25%) |
Aug 19, 2022 | 27.80 | 27.80 | 27.80 | 27.80 | 104 | -0.31(-1.10%) |
Aug 18, 2022 | 28.17 | 28.17 | 28.11 | 28.11 | 1,250 | -0.18(-0.63%) |
Aug 17, 2022 | 28.28 | 28.41 | 28.16 | 28.29 | 1,197 | -0.27(-0.93%) |
Aug 16, 2022 | 28.41 | 28.56 | 28.41 | 28.56 | 394 | +0.03(+0.11%) |
Aug 15, 2022 | 28.44 | 28.52 | 28.44 | 28.52 | 647 | -0.23(-0.81%) |
Aug 12, 2022 | 28.55 | 28.76 | 28.55 | 28.76 | 746 | +0.10(+0.33%) |
Aug 11, 2022 | 28.66 | 28.66 | 28.66 | 28.66 | 73 | -0.04(-0.14%) |
Aug 10, 2022 | 28.65 | 28.70 | 28.65 | 28.70 | 1,579 | +0.64(+2.29%) |
Aug 09, 2022 | 28.06 | 28.06 | 28.06 | 28.06 | 0 | -0.13(-0.45%) |
Aug 08, 2022 | 28.18 | 28.18 | 28.18 | 28.18 | 48 | +0.06(+0.21%) |
Aug 05, 2022 | 28.12 | 28.12 | 28.12 | 28.12 | 104 | -0.26(-0.91%) |
Aug 04, 2022 | 28.38 | 28.38 | 28.35 | 28.38 | 377 | +0.23(+0.80%) |
Aug 03, 2022 | 27.93 | 28.17 | 27.93 | 28.16 | 791 | +0.22(+0.79%) |
Aug 02, 2022 | 28.14 | 28.14 | 27.94 | 27.94 | 499 | -0.38(-1.36%) |