Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.71 | 26.61 | 25.69 | 26.55 | 977,619 | +0.55(+2.13%) |
Oct 28, 2022 | 25.85 | 26.15 | 25.21 | 26.00 | 1,329,572 | +0.11(+0.44%) |
Oct 27, 2022 | 26.49 | 26.55 | 25.80 | 25.88 | 870,784 | -0.24(-0.91%) |
Oct 26, 2022 | 25.78 | 26.72 | 25.70 | 26.12 | 1,596,946 | +0.49(+1.90%) |
Oct 25, 2022 | 24.21 | 25.72 | 24.17 | 25.64 | 1,894,387 | +1.55(+6.42%) |
Oct 24, 2022 | 24.42 | 24.42 | 23.72 | 24.09 | 1,632,041 | -0.34(-1.41%) |
Oct 21, 2022 | 24.37 | 24.53 | 23.94 | 24.43 | 819,063 | +0.06(+0.24%) |
Oct 20, 2022 | 25.00 | 25.12 | 24.28 | 24.38 | 923,383 | -0.36(-1.47%) |
Oct 19, 2022 | 24.07 | 24.80 | 23.85 | 24.74 | 1,538,729 | +0.42(+1.73%) |
Oct 18, 2022 | 24.15 | 24.81 | 24.00 | 24.32 | 1,042,367 | +0.34(+1.43%) |
Oct 17, 2022 | 23.50 | 24.14 | 23.39 | 23.97 | 929,757 | +0.95(+4.15%) |
Oct 14, 2022 | 23.70 | 24.09 | 22.99 | 23.02 | 1,040,728 | -0.80(-3.37%) |
Oct 13, 2022 | 23.31 | 24.20 | 23.03 | 23.82 | 1,246,061 | +0.38(+1.63%) |
Oct 12, 2022 | 24.02 | 24.08 | 22.95 | 23.44 | 1,677,505 | -0.64(-2.66%) |
Oct 11, 2022 | 23.31 | 24.36 | 22.98 | 24.08 | 1,046,817 | +0.24(+1.00%) |
Oct 10, 2022 | 24.08 | 24.71 | 23.38 | 23.84 | 1,331,960 | -0.60(-2.46%) |
Oct 07, 2022 | 24.80 | 25.01 | 24.22 | 24.44 | 785,860 | -0.16(-0.66%) |
Oct 06, 2022 | 24.50 | 25.46 | 24.46 | 24.60 | 636,320 | -0.14(-0.58%) |
Oct 05, 2022 | 24.63 | 24.88 | 23.78 | 24.75 | 1,012,468 | -0.17(-0.69%) |
Oct 04, 2022 | 24.89 | 25.53 | 24.67 | 24.92 | 1,362,951 | +0.44(+1.79%) |
Oct 03, 2022 | 24.47 | 24.92 | 24.06 | 24.48 | 1,442,669 | +0.70(+2.93%) |
Sep 30, 2022 | 23.23 | 24.20 | 23.06 | 23.78 | 1,218,370 | +0.25(+1.05%) |
Sep 29, 2022 | 24.31 | 24.45 | 23.04 | 23.54 | 1,709,987 | -0.07(-0.28%) |
Sep 28, 2022 | 22.57 | 23.78 | 22.14 | 23.60 | 1,655,691 | +1.05(+4.66%) |
Sep 27, 2022 | 22.27 | 22.84 | 22.00 | 22.55 | 1,399,102 | +0.73(+3.32%) |
Sep 26, 2022 | 22.09 | 22.62 | 21.77 | 21.83 | 1,681,317 | -0.58(-2.60%) |
Sep 23, 2022 | 23.01 | 23.17 | 21.90 | 22.41 | 2,238,419 | -1.82(-7.52%) |
Sep 22, 2022 | 24.98 | 25.45 | 24.12 | 24.23 | 1,021,791 | -0.49(-1.97%) |
Sep 21, 2022 | 25.31 | 25.50 | 24.61 | 24.72 | 868,864 | -0.14(-0.58%) |
Sep 20, 2022 | 25.01 | 25.07 | 24.62 | 24.86 | 614,274 | -0.39(-1.55%) |
Sep 19, 2022 | 24.16 | 25.37 | 23.99 | 25.25 | 815,664 | +0.24(+0.95%) |
Sep 16, 2022 | 25.81 | 25.81 | 24.58 | 25.01 | 1,683,800 | -1.27(-4.83%) |
Sep 15, 2022 | 26.25 | 26.34 | 25.63 | 26.28 | 1,272,379 | -0.44(-1.64%) |
Sep 14, 2022 | 26.34 | 27.17 | 26.05 | 26.72 | 1,758,644 | +0.87(+3.36%) |
Sep 13, 2022 | 25.78 | 26.46 | 25.71 | 25.85 | 1,242,309 | -0.53(-2.03%) |
Sep 12, 2022 | 27.45 | 27.45 | 25.93 | 26.39 | 1,386,686 | -0.84(-3.08%) |
Sep 09, 2022 | 26.91 | 27.55 | 26.82 | 27.23 | 1,348,584 | +0.71(+2.66%) |
Sep 08, 2022 | 25.77 | 26.67 | 25.55 | 26.52 | 1,257,963 | +0.86(+3.35%) |
Sep 07, 2022 | 25.81 | 26.34 | 25.10 | 25.66 | 1,684,677 | -0.78(-2.96%) |
Sep 06, 2022 | 26.36 | 26.87 | 26.05 | 26.45 | 1,812,885 | +0.57(+2.21%) |
Sep 02, 2022 | 25.62 | 25.98 | 24.89 | 25.87 | 1,190,306 | +1.03(+4.15%) |
Sep 01, 2022 | 25.50 | 25.64 | 24.69 | 24.84 | 1,536,588 | -1.18(-4.55%) |
Aug 31, 2022 | 25.39 | 26.23 | 25.22 | 26.03 | 980,179 | +0.15(+0.59%) |
Aug 30, 2022 | 27.14 | 27.24 | 25.27 | 25.87 | 2,504,943 | -1.78(-6.42%) |
Aug 29, 2022 | 27.73 | 27.96 | 26.85 | 27.65 | 1,573,022 | -0.36(-1.29%) |
Aug 26, 2022 | 28.52 | 28.53 | 27.40 | 28.01 | 1,230,347 | -0.56(-1.97%) |
Aug 25, 2022 | 28.62 | 29.26 | 28.10 | 28.57 | 1,510,002 | +0.25(+0.88%) |
Aug 24, 2022 | 27.44 | 28.45 | 27.30 | 28.33 | 2,221,480 | +1.29(+4.77%) |
Aug 23, 2022 | 27.34 | 27.67 | 26.69 | 27.04 | 1,345,966 | +0.32(+1.18%) |
Aug 22, 2022 | 26.56 | 27.19 | 26.20 | 26.72 | 1,009,784 | -0.06(-0.21%) |
Aug 19, 2022 | 26.80 | 27.10 | 26.28 | 26.78 | 1,142,691 | -0.63(-2.30%) |
Aug 18, 2022 | 27.79 | 27.94 | 26.91 | 27.41 | 1,564,139 | +0.13(+0.49%) |
Aug 17, 2022 | 27.27 | 27.96 | 27.15 | 27.28 | 1,851,043 | +0.14(+0.53%) |
Aug 16, 2022 | 26.45 | 27.92 | 26.38 | 27.13 | 3,645,378 | +0.95(+3.65%) |
Aug 15, 2022 | 24.98 | 26.41 | 24.81 | 26.18 | 2,035,324 | +0.23(+0.88%) |
Aug 12, 2022 | 24.64 | 25.97 | 24.43 | 25.95 | 1,756,583 | +1.29(+5.22%) |
Aug 11, 2022 | 23.67 | 25.14 | 23.33 | 24.66 | 1,876,744 | +1.47(+6.34%) |
Aug 10, 2022 | 23.02 | 23.52 | 22.58 | 23.19 | 1,033,927 | +0.17(+0.75%) |
Aug 09, 2022 | 22.56 | 23.14 | 22.49 | 23.02 | 1,232,276 | +0.74(+3.34%) |
Aug 08, 2022 | 21.76 | 22.43 | 21.50 | 22.28 | 1,146,385 | +0.53(+2.46%) |
Aug 05, 2022 | 20.68 | 22.05 | 20.61 | 21.74 | 863,403 | +0.92(+4.40%) |
Aug 04, 2022 | 21.57 | 21.57 | 20.78 | 20.82 | 695,327 | -0.67(-3.11%) |
Aug 03, 2022 | 21.74 | 21.80 | 21.24 | 21.49 | 615,880 | +0.03(+0.13%) |
Aug 02, 2022 | 21.37 | 21.61 | 21.23 | 21.46 | 502,453 | +0.13(+0.63%) |