Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.85 | 25.13 | 24.69 | 24.93 | 73,605 | -0.13(-0.52%) |
Oct 28, 2022 | 24.64 | 25.06 | 24.32 | 25.06 | 22,546 | +0.05(+0.20%) |
Oct 27, 2022 | 25.18 | 25.49 | 24.95 | 25.01 | 21,379 | -0.16(-0.64%) |
Oct 26, 2022 | 25.09 | 26.00 | 24.95 | 25.17 | 28,341 | -0.60(-2.33%) |
Oct 25, 2022 | 24.93 | 25.79 | 24.93 | 25.77 | 51,356 | +1.07(+4.33%) |
Oct 24, 2022 | 24.75 | 24.76 | 24.01 | 24.70 | 40,551 | -0.34(-1.36%) |
Oct 21, 2022 | 24.51 | 25.04 | 24.15 | 25.04 | 23,957 | +0.26(+1.05%) |
Oct 20, 2022 | 24.50 | 25.41 | 24.50 | 24.78 | 18,906 | +0.25(+1.02%) |
Oct 19, 2022 | 24.90 | 25.12 | 24.42 | 24.53 | 25,631 | -0.70(-2.77%) |
Oct 18, 2022 | 25.66 | 25.66 | 24.93 | 25.23 | 44,858 | +0.50(+2.02%) |
Oct 17, 2022 | 24.22 | 24.94 | 24.22 | 24.73 | 33,678 | +1.25(+5.32%) |
Oct 14, 2022 | 24.60 | 24.81 | 23.47 | 23.48 | 24,750 | -0.86(-3.53%) |
Oct 13, 2022 | 23.34 | 24.53 | 22.99 | 24.34 | 99,364 | +0.01(+0.04%) |
Oct 12, 2022 | 24.32 | 24.48 | 23.92 | 24.33 | 43,800 | +0.02(+0.08%) |
Oct 11, 2022 | 24.68 | 24.86 | 23.94 | 24.31 | 34,454 | -0.69(-2.76%) |
Oct 10, 2022 | 25.94 | 25.94 | 24.71 | 25.00 | 33,547 | -0.98(-3.77%) |
Oct 07, 2022 | 26.66 | 26.66 | 25.88 | 25.98 | 18,217 | -1.33(-4.87%) |
Oct 06, 2022 | 27.18 | 27.72 | 27.08 | 27.31 | 29,278 | +0.01(+0.04%) |
Oct 05, 2022 | 26.82 | 27.49 | 26.54 | 27.30 | 24,508 | +0.01(+0.04%) |
Oct 04, 2022 | 26.67 | 27.39 | 26.67 | 27.29 | 71,158 | +1.35(+5.20%) |
Oct 03, 2022 | 25.67 | 26.10 | 25.32 | 25.94 | 41,410 | +0.57(+2.25%) |
Sep 30, 2022 | 25.54 | 26.27 | 25.37 | 25.37 | 37,038 | -0.24(-0.94%) |
Sep 29, 2022 | 25.83 | 25.86 | 25.28 | 25.61 | 88,141 | -0.76(-2.88%) |
Sep 28, 2022 | 25.66 | 26.45 | 25.48 | 26.37 | 60,988 | +0.81(+3.17%) |
Sep 27, 2022 | 25.75 | 26.10 | 25.29 | 25.56 | 103,408 | +0.25(+0.99%) |
Sep 26, 2022 | 25.35 | 25.98 | 25.26 | 25.31 | 47,226 | -0.08(-0.32%) |
Sep 23, 2022 | 25.53 | 25.75 | 25.03 | 25.39 | 169,610 | -0.58(-2.23%) |
Sep 22, 2022 | 26.60 | 26.71 | 25.90 | 25.97 | 90,190 | -0.73(-2.73%) |
Sep 21, 2022 | 27.21 | 27.68 | 26.67 | 26.70 | 52,057 | -0.47(-1.73%) |
Sep 20, 2022 | 27.35 | 27.58 | 27.05 | 27.17 | 39,351 | -0.51(-1.86%) |
Sep 19, 2022 | 27.17 | 27.73 | 27.17 | 27.68 | 233,203 | +0.15(+0.56%) |
Sep 16, 2022 | 27.87 | 27.87 | 27.31 | 27.53 | 24,924 | -0.93(-3.27%) |
Sep 15, 2022 | 28.51 | 29.05 | 28.37 | 28.46 | 14,609 | -0.40(-1.39%) |
Sep 14, 2022 | 28.62 | 28.86 | 28.29 | 28.86 | 22,320 | +0.30(+1.05%) |
Sep 13, 2022 | 28.94 | 29.02 | 28.48 | 28.56 | 114,103 | -1.80(-5.93%) |
Sep 12, 2022 | 29.85 | 30.39 | 29.85 | 30.36 | 20,907 | +0.74(+2.50%) |
Sep 09, 2022 | 28.92 | 29.65 | 28.92 | 29.62 | 26,702 | +1.18(+4.15%) |
Sep 08, 2022 | 27.70 | 28.48 | 27.69 | 28.44 | 12,993 | +0.39(+1.39%) |
Sep 07, 2022 | 27.30 | 28.06 | 27.23 | 28.05 | 30,453 | +0.69(+2.52%) |
Sep 06, 2022 | 27.73 | 27.73 | 27.17 | 27.36 | 13,279 | -0.38(-1.35%) |
Sep 02, 2022 | 28.35 | 28.54 | 27.64 | 27.73 | 23,762 | -0.27(-0.95%) |
Sep 01, 2022 | 28.11 | 28.25 | 27.33 | 28.00 | 32,888 | -0.82(-2.85%) |
Aug 31, 2022 | 29.34 | 29.57 | 28.75 | 28.82 | 36,734 | -0.03(-0.10%) |
Aug 30, 2022 | 29.31 | 29.31 | 28.51 | 28.85 | 35,243 | -0.20(-0.69%) |
Aug 29, 2022 | 29.09 | 29.64 | 29.01 | 29.05 | 59,493 | -0.34(-1.16%) |
Aug 26, 2022 | 30.79 | 30.80 | 29.35 | 29.39 | 26,287 | -1.27(-4.14%) |
Aug 25, 2022 | 30.18 | 30.66 | 29.99 | 30.66 | 29,105 | +0.99(+3.34%) |
Aug 24, 2022 | 29.27 | 30.03 | 29.26 | 29.67 | 17,204 | +0.27(+0.92%) |
Aug 23, 2022 | 29.40 | 29.93 | 29.26 | 29.40 | 28,714 | +0.06(+0.20%) |
Aug 22, 2022 | 29.56 | 29.79 | 29.17 | 29.34 | 20,156 | -0.87(-2.88%) |
Aug 19, 2022 | 30.88 | 30.88 | 30.06 | 30.21 | 13,509 | -0.95(-3.05%) |
Aug 18, 2022 | 31.25 | 31.28 | 30.89 | 31.16 | 17,082 | -0.18(-0.57%) |
Aug 17, 2022 | 31.61 | 31.64 | 31.10 | 31.34 | 23,686 | -0.80(-2.49%) |
Aug 16, 2022 | 32.17 | 32.33 | 31.54 | 32.14 | 47,196 | -0.22(-0.68%) |
Aug 15, 2022 | 32.08 | 32.52 | 32.05 | 32.36 | 25,354 | +0.12(+0.37%) |
Aug 12, 2022 | 31.80 | 32.24 | 31.61 | 32.24 | 29,893 | +0.59(+1.86%) |
Aug 11, 2022 | 32.70 | 33.07 | 31.55 | 31.65 | 40,996 | -0.50(-1.56%) |
Aug 10, 2022 | 31.64 | 32.20 | 31.64 | 32.15 | 28,889 | +1.50(+4.89%) |
Aug 09, 2022 | 31.11 | 31.11 | 30.39 | 30.65 | 25,793 | -0.86(-2.74%) |
Aug 08, 2022 | 31.42 | 32.27 | 31.42 | 31.51 | 19,886 | +0.23(+0.75%) |
Aug 05, 2022 | 30.37 | 31.49 | 30.37 | 31.28 | 17,837 | +0.22(+0.71%) |
Aug 04, 2022 | 30.88 | 31.16 | 30.57 | 31.06 | 24,330 | +0.24(+0.78%) |
Aug 03, 2022 | 29.80 | 30.87 | 29.80 | 30.82 | 45,591 | +1.31(+4.44%) |
Aug 02, 2022 | 28.77 | 29.80 | 28.65 | 29.51 | 21,964 | +0.46(+1.58%) |