Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.74 | 25.75 | 25.25 | 25.63 | 112,782 | -0.29(-1.10%) |
Oct 28, 2022 | 25.15 | 26.06 | 25.15 | 25.91 | 112,522 | +0.86(+3.42%) |
Oct 27, 2022 | 25.27 | 25.55 | 24.90 | 25.06 | 102,232 | +0.09(+0.34%) |
Oct 26, 2022 | 24.98 | 25.31 | 24.55 | 24.97 | 74,152 | +0.14(+0.58%) |
Oct 25, 2022 | 24.72 | 25.22 | 23.88 | 24.83 | 99,499 | +0.19(+0.77%) |
Oct 24, 2022 | 24.47 | 24.95 | 24.47 | 24.64 | 106,107 | +0.23(+0.94%) |
Oct 21, 2022 | 23.69 | 24.42 | 23.47 | 24.41 | 103,597 | +0.83(+3.52%) |
Oct 20, 2022 | 23.85 | 24.21 | 23.47 | 23.58 | 119,029 | -0.37(-1.55%) |
Oct 19, 2022 | 23.71 | 23.97 | 23.48 | 23.95 | 96,111 | +0.12(+0.52%) |
Oct 18, 2022 | 23.29 | 23.93 | 23.28 | 23.83 | 137,370 | +0.86(+3.74%) |
Oct 17, 2022 | 22.78 | 23.14 | 22.73 | 22.97 | 152,616 | +0.56(+2.51%) |
Oct 14, 2022 | 22.62 | 22.84 | 22.34 | 22.41 | 85,436 | +0.04(+0.17%) |
Oct 13, 2022 | 21.46 | 22.56 | 21.32 | 22.37 | 134,129 | +0.57(+2.62%) |
Oct 12, 2022 | 22.07 | 22.14 | 21.79 | 21.80 | 89,446 | -0.32(-1.47%) |
Oct 11, 2022 | 21.62 | 22.31 | 21.54 | 22.12 | 150,387 | +0.46(+2.11%) |
Oct 10, 2022 | 21.22 | 21.82 | 21.22 | 21.66 | 156,531 | +0.47(+2.20%) |
Oct 07, 2022 | 21.58 | 21.58 | 21.14 | 21.19 | 121,245 | -0.64(-2.93%) |
Oct 06, 2022 | 22.33 | 22.38 | 21.76 | 21.83 | 98,693 | -0.48(-2.14%) |
Oct 05, 2022 | 22.24 | 22.40 | 22.02 | 22.31 | 120,793 | -0.27(-1.18%) |
Oct 04, 2022 | 22.15 | 22.67 | 22.15 | 22.58 | 140,178 | +0.72(+3.32%) |
Oct 03, 2022 | 21.62 | 22.01 | 21.37 | 21.85 | 158,847 | +0.49(+2.28%) |
Sep 30, 2022 | 21.34 | 21.72 | 21.20 | 21.37 | 247,366 | -0.10(-0.49%) |
Sep 29, 2022 | 21.64 | 21.64 | 21.10 | 21.47 | 128,624 | -0.31(-1.40%) |
Sep 28, 2022 | 21.33 | 21.87 | 21.20 | 21.78 | 120,507 | +0.56(+2.65%) |
Sep 27, 2022 | 21.67 | 22.27 | 21.09 | 21.21 | 154,730 | -0.36(-1.68%) |
Sep 26, 2022 | 21.89 | 22.29 | 21.47 | 21.58 | 135,419 | -0.51(-2.29%) |
Sep 23, 2022 | 21.97 | 22.17 | 21.61 | 22.08 | 215,056 | -0.11(-0.52%) |
Sep 22, 2022 | 22.34 | 22.34 | 22.02 | 22.20 | 145,275 | -0.31(-1.36%) |
Sep 21, 2022 | 22.74 | 23.13 | 22.39 | 22.50 | 126,546 | -0.20(-0.88%) |
Sep 20, 2022 | 23.04 | 23.04 | 22.50 | 22.70 | 177,725 | -0.65(-2.78%) |
Sep 19, 2022 | 23.23 | 23.56 | 23.19 | 23.35 | 189,280 | +0.08(+0.33%) |
Sep 16, 2022 | 22.81 | 23.38 | 22.49 | 23.27 | 558,846 | +0.29(+1.24%) |
Sep 15, 2022 | 23.04 | 23.23 | 22.86 | 22.99 | 141,292 | -0.18(-0.78%) |
Sep 14, 2022 | 23.32 | 23.36 | 22.93 | 23.17 | 147,203 | -0.14(-0.61%) |
Sep 13, 2022 | 24.16 | 24.16 | 23.21 | 23.31 | 149,657 | -1.13(-4.64%) |
Sep 12, 2022 | 24.26 | 24.49 | 24.23 | 24.45 | 121,383 | +0.40(+1.67%) |
Sep 09, 2022 | 23.65 | 24.10 | 23.65 | 24.05 | 119,365 | +0.62(+2.65%) |
Sep 08, 2022 | 23.52 | 23.53 | 23.10 | 23.43 | 119,582 | -0.31(-1.29%) |
Sep 07, 2022 | 23.50 | 23.86 | 23.33 | 23.73 | 135,766 | +0.07(+0.28%) |
Sep 06, 2022 | 23.86 | 23.92 | 23.27 | 23.66 | 199,926 | -0.18(-0.76%) |
Sep 02, 2022 | 24.44 | 24.58 | 23.71 | 23.85 | 148,520 | -0.36(-1.50%) |
Sep 01, 2022 | 23.78 | 24.41 | 23.58 | 24.21 | 191,121 | +0.36(+1.52%) |
Aug 31, 2022 | 24.54 | 24.54 | 23.85 | 23.85 | 150,341 | -0.73(-2.99%) |
Aug 30, 2022 | 24.88 | 24.98 | 24.40 | 24.58 | 142,281 | -0.32(-1.30%) |
Aug 29, 2022 | 24.92 | 25.01 | 24.70 | 24.90 | 86,110 | -0.03(-0.11%) |
Aug 26, 2022 | 25.88 | 25.88 | 24.91 | 24.93 | 122,434 | -1.01(-3.90%) |
Aug 25, 2022 | 25.49 | 26.17 | 25.49 | 25.94 | 93,528 | +0.40(+1.57%) |
Aug 24, 2022 | 25.44 | 25.60 | 25.34 | 25.54 | 66,324 | -0.01(-0.04%) |
Aug 23, 2022 | 25.46 | 25.95 | 25.42 | 25.55 | 115,474 | -0.04(-0.15%) |
Aug 22, 2022 | 26.25 | 26.27 | 25.49 | 25.59 | 134,423 | -0.82(-3.10%) |
Aug 19, 2022 | 26.30 | 26.58 | 26.16 | 26.41 | 133,705 | -0.06(-0.22%) |
Aug 18, 2022 | 26.08 | 26.50 | 25.93 | 26.47 | 97,750 | +0.41(+1.57%) |
Aug 17, 2022 | 25.82 | 26.12 | 25.74 | 26.06 | 78,569 | +0.18(+0.70%) |
Aug 16, 2022 | 25.55 | 25.90 | 25.29 | 25.88 | 85,679 | +0.26(+1.00%) |
Aug 15, 2022 | 25.28 | 25.62 | 25.11 | 25.62 | 74,621 | +0.28(+1.09%) |
Aug 12, 2022 | 25.43 | 25.63 | 25.22 | 25.34 | 129,285 | +0.07(+0.26%) |
Aug 11, 2022 | 25.51 | 25.74 | 25.05 | 25.28 | 103,548 | -0.19(-0.75%) |
Aug 10, 2022 | 24.79 | 25.72 | 24.63 | 25.47 | 167,583 | +0.92(+3.77%) |
Aug 09, 2022 | 24.51 | 24.77 | 24.35 | 24.54 | 159,091 | +0.05(+0.19%) |
Aug 08, 2022 | 24.43 | 24.90 | 24.43 | 24.49 | 190,887 | +0.05(+0.20%) |
Aug 05, 2022 | 24.37 | 24.67 | 24.05 | 24.45 | 137,465 | -0.11(-0.47%) |
Aug 04, 2022 | 24.91 | 25.04 | 24.45 | 24.56 | 110,279 | -0.37(-1.48%) |
Aug 03, 2022 | 25.40 | 25.40 | 24.90 | 24.93 | 102,674 | -0.29(-1.16%) |
Aug 02, 2022 | 26.23 | 26.23 | 25.18 | 25.22 | 101,595 | -1.07(-4.06%) |