Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.57 | 25.64 | 25.46 | 25.63 | 165,576 | -0.17(-0.67%) |
Oct 28, 2022 | 25.52 | 25.81 | 25.52 | 25.80 | 302,819 | +0.16(+0.64%) |
Oct 27, 2022 | 25.81 | 25.90 | 25.58 | 25.64 | 114,445 | -0.22(-0.85%) |
Oct 26, 2022 | 25.60 | 25.98 | 25.60 | 25.86 | 38,734 | +0.34(+1.31%) |
Oct 25, 2022 | 25.13 | 25.53 | 25.13 | 25.53 | 47,415 | +0.56(+2.23%) |
Oct 24, 2022 | 24.95 | 25.08 | 24.74 | 24.97 | 408,171 | -0.13(-0.53%) |
Oct 21, 2022 | 24.46 | 25.13 | 24.46 | 25.10 | 194,384 | +0.35(+1.43%) |
Oct 20, 2022 | 24.66 | 25.04 | 24.64 | 24.75 | 133,081 | -0.09(-0.35%) |
Oct 19, 2022 | 24.85 | 24.97 | 24.67 | 24.84 | 632,546 | -0.27(-1.07%) |
Oct 18, 2022 | 25.29 | 25.38 | 24.99 | 25.10 | 182,019 | +0.10(+0.38%) |
Oct 17, 2022 | 24.93 | 25.13 | 24.90 | 25.01 | 109,710 | +0.59(+2.43%) |
Oct 14, 2022 | 24.91 | 24.91 | 24.37 | 24.41 | 85,865 | -0.40(-1.62%) |
Oct 13, 2022 | 23.90 | 24.95 | 23.90 | 24.82 | 162,632 | +0.43(+1.77%) |
Oct 12, 2022 | 24.34 | 24.56 | 24.30 | 24.38 | 203,576 | -0.12(-0.47%) |
Oct 11, 2022 | 24.50 | 24.88 | 24.49 | 24.50 | 232,027 | -0.30(-1.20%) |
Oct 10, 2022 | 24.91 | 24.93 | 24.67 | 24.80 | 565,612 | -0.07(-0.27%) |
Oct 07, 2022 | 25.12 | 25.15 | 24.78 | 24.86 | 242,325 | -0.43(-1.71%) |
Oct 06, 2022 | 25.52 | 25.57 | 25.22 | 25.30 | 49,151 | -0.30(-1.16%) |
Oct 05, 2022 | 25.53 | 25.67 | 25.29 | 25.59 | 48,061 | -0.38(-1.48%) |
Oct 04, 2022 | 25.62 | 26.03 | 25.62 | 25.98 | 50,968 | +0.83(+3.32%) |
Oct 03, 2022 | 24.84 | 25.18 | 24.81 | 25.14 | 238,643 | +0.59(+2.42%) |
Sep 30, 2022 | 24.55 | 24.85 | 24.55 | 24.55 | 91,372 | -0.04(-0.16%) |
Sep 29, 2022 | 24.65 | 24.65 | 24.28 | 24.59 | 242,405 | -0.42(-1.69%) |
Sep 28, 2022 | 24.49 | 25.08 | 24.35 | 25.01 | 279,538 | +0.52(+2.11%) |
Sep 27, 2022 | 24.75 | 24.88 | 24.38 | 24.49 | 454,874 | -0.24(-0.97%) |
Sep 26, 2022 | 24.92 | 25.06 | 24.58 | 24.73 | 801,395 | -0.41(-1.64%) |
Sep 23, 2022 | 25.47 | 25.47 | 24.99 | 25.14 | 2,129,496 | -0.87(-3.35%) |
Sep 22, 2022 | 26.25 | 26.25 | 25.92 | 26.01 | 846,740 | -0.20(-0.77%) |
Sep 21, 2022 | 26.49 | 26.56 | 26.11 | 26.22 | 217,685 | -0.18(-0.69%) |
Sep 20, 2022 | 26.57 | 26.57 | 26.30 | 26.40 | 431,152 | -0.40(-1.50%) |
Sep 19, 2022 | 26.51 | 26.89 | 26.51 | 26.80 | 187,481 | -0.03(-0.12%) |
Sep 16, 2022 | 26.78 | 26.87 | 26.62 | 26.83 | 76,038 | -0.09(-0.32%) |
Sep 15, 2022 | 27.00 | 27.13 | 26.89 | 26.92 | 28,017 | -0.44(-1.60%) |
Sep 14, 2022 | 27.23 | 27.36 | 27.08 | 27.36 | 27,575 | +0.34(+1.27%) |
Sep 13, 2022 | 27.56 | 27.61 | 27.01 | 27.01 | 33,789 | -1.07(-3.80%) |
Sep 12, 2022 | 27.98 | 28.16 | 27.98 | 28.08 | 29,812 | +0.32(+1.17%) |
Sep 09, 2022 | 27.49 | 27.76 | 27.49 | 27.76 | 34,705 | +0.66(+2.42%) |
Sep 08, 2022 | 26.81 | 27.10 | 26.80 | 27.10 | 32,283 | +0.11(+0.42%) |
Sep 07, 2022 | 26.63 | 27.10 | 26.63 | 26.99 | 625,665 | +0.09(+0.32%) |
Sep 06, 2022 | 27.07 | 27.14 | 26.79 | 26.90 | 309,603 | -0.18(-0.67%) |
Sep 02, 2022 | 27.43 | 27.53 | 26.96 | 27.08 | 28,153 | -0.18(-0.66%) |
Sep 01, 2022 | 27.30 | 27.31 | 27.03 | 27.26 | 343,373 | -0.47(-1.68%) |
Aug 31, 2022 | 27.88 | 27.96 | 27.65 | 27.73 | 56,780 | -0.19(-0.68%) |
Aug 30, 2022 | 28.17 | 28.17 | 27.72 | 27.92 | 45,767 | -0.06(-0.20%) |
Aug 29, 2022 | 27.93 | 28.04 | 27.92 | 27.98 | 68,296 | -0.09(-0.31%) |
Aug 26, 2022 | 28.81 | 28.81 | 28.01 | 28.06 | 29,253 | -0.70(-2.45%) |
Aug 25, 2022 | 28.55 | 28.84 | 28.54 | 28.77 | 27,208 | +0.20(+0.70%) |
Aug 24, 2022 | 28.37 | 28.60 | 28.32 | 28.57 | 14,885 | +0.21(+0.74%) |
Aug 23, 2022 | 28.26 | 28.58 | 28.23 | 28.36 | 24,798 | +0.01(+0.03%) |
Aug 22, 2022 | 28.46 | 28.46 | 28.14 | 28.35 | 209,902 | -0.40(-1.39%) |
Aug 19, 2022 | 28.95 | 28.95 | 28.65 | 28.75 | 44,521 | -0.45(-1.53%) |
Aug 18, 2022 | 29.28 | 29.32 | 29.13 | 29.19 | 44,124 | -0.19(-0.65%) |
Aug 17, 2022 | 29.29 | 29.39 | 29.10 | 29.38 | 71,354 | -0.25(-0.84%) |
Aug 16, 2022 | 29.52 | 29.68 | 29.48 | 29.63 | 20,423 | -0.06(-0.19%) |
Aug 15, 2022 | 29.56 | 29.69 | 29.56 | 29.69 | 33,538 | -0.25(-0.83%) |
Aug 12, 2022 | 29.76 | 29.98 | 29.66 | 29.94 | 42,959 | +0.24(+0.80%) |
Aug 11, 2022 | 29.94 | 29.95 | 29.65 | 29.70 | 49,388 | +0.05(+0.16%) |
Aug 10, 2022 | 29.49 | 29.76 | 29.48 | 29.65 | 18,375 | +0.74(+2.57%) |
Aug 09, 2022 | 29.05 | 29.05 | 28.82 | 28.91 | 51,235 | -0.19(-0.65%) |
Aug 08, 2022 | 29.19 | 29.35 | 29.05 | 29.10 | 39,955 | +0.17(+0.59%) |
Aug 05, 2022 | 28.82 | 28.97 | 28.73 | 28.93 | 39,457 | -0.19(-0.65%) |
Aug 04, 2022 | 29.05 | 29.23 | 29.03 | 29.12 | 25,483 | +0.06(+0.20%) |
Aug 03, 2022 | 28.93 | 29.07 | 28.77 | 29.06 | 65,308 | +0.24(+0.83%) |
Aug 02, 2022 | 29.00 | 29.11 | 28.80 | 28.82 | 48,738 | -0.49(-1.66%) |