Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.08 | 24.08 | 24.04 | 24.04 | 2,559 | -0.08(-0.32%) |
Oct 28, 2022 | 24.03 | 24.11 | 24.03 | 24.11 | 310 | +0.12(+0.52%) |
Oct 27, 2022 | 23.99 | 23.99 | 23.99 | 23.99 | 47 | +0.05(+0.21%) |
Oct 26, 2022 | 23.94 | 23.94 | 23.94 | 23.94 | 321 | +0.01(+0.05%) |
Oct 25, 2022 | 23.92 | 23.93 | 23.92 | 23.93 | 910 | +0.15(+0.62%) |
Oct 24, 2022 | 23.69 | 23.78 | 23.69 | 23.78 | 1,656 | +0.12(+0.49%) |
Oct 21, 2022 | 23.49 | 23.66 | 23.49 | 23.66 | 4,124 | +0.19(+0.82%) |
Oct 20, 2022 | 23.57 | 23.57 | 23.45 | 23.47 | 297 | -0.04(-0.18%) |
Oct 19, 2022 | 23.49 | 23.51 | 23.49 | 23.51 | 466 | -0.10(-0.40%) |
Oct 18, 2022 | 23.54 | 23.61 | 23.54 | 23.61 | 147 | +0.03(+0.12%) |
Oct 17, 2022 | 23.58 | 23.58 | 23.58 | 23.58 | 241 | +0.17(+0.75%) |
Oct 14, 2022 | 24.28 | 24.28 | 23.37 | 23.41 | 3,921 | -0.19(-0.82%) |
Oct 13, 2022 | 23.19 | 23.62 | 23.19 | 23.60 | 5,121 | +0.21(+0.90%) |
Oct 12, 2022 | 23.41 | 23.46 | 23.39 | 23.39 | 3,222 | +0.01(+0.05%) |
Oct 11, 2022 | 23.39 | 23.50 | 23.38 | 23.38 | 2,282 | -0.11(-0.48%) |
Oct 10, 2022 | 23.53 | 23.53 | 23.49 | 23.49 | 834 | -0.08(-0.36%) |
Oct 07, 2022 | 23.56 | 23.63 | 23.54 | 23.58 | 1,386 | -0.17(-0.73%) |
Oct 06, 2022 | 23.74 | 23.75 | 23.72 | 23.75 | 1,999 | -0.04(-0.15%) |
Oct 05, 2022 | 23.75 | 23.81 | 23.72 | 23.79 | 2,589 | -0.08(-0.32%) |
Oct 04, 2022 | 23.78 | 23.89 | 23.78 | 23.86 | 3,950 | +0.43(+1.83%) |
Oct 03, 2022 | 23.44 | 23.46 | 23.36 | 23.43 | 7,636 | +0.30(+1.28%) |
Sep 30, 2022 | 23.31 | 23.31 | 23.14 | 23.14 | 9,127 | -0.19(-0.80%) |
Sep 29, 2022 | 23.48 | 23.48 | 23.32 | 23.32 | 5,527 | -0.29(-1.21%) |
Sep 28, 2022 | 23.33 | 23.61 | 23.33 | 23.61 | 1,111 | +0.38(+1.64%) |
Sep 27, 2022 | 23.26 | 23.27 | 23.20 | 23.23 | 865 | -0.02(-0.07%) |
Sep 26, 2022 | 23.55 | 23.55 | 23.25 | 23.25 | 1,530 | -0.32(-1.36%) |
Sep 23, 2022 | 23.54 | 23.57 | 23.54 | 23.57 | 346 | -0.25(-1.05%) |
Sep 22, 2022 | 23.98 | 23.98 | 23.80 | 23.82 | 3,112 | -0.21(-0.87%) |
Sep 21, 2022 | 24.19 | 24.26 | 24.03 | 24.03 | 2,672 | -0.14(-0.57%) |
Sep 20, 2022 | 24.16 | 24.16 | 24.16 | 24.16 | 85 | -0.09(-0.38%) |
Sep 19, 2022 | 24.22 | 24.25 | 24.22 | 24.25 | 514 | -0.03(-0.12%) |
Sep 16, 2022 | 24.38 | 24.38 | 24.24 | 24.29 | 3,813 | -0.10(-0.41%) |
Sep 15, 2022 | 24.39 | 24.39 | 24.39 | 24.39 | 54 | -0.18(-0.73%) |
Sep 14, 2022 | 24.60 | 24.60 | 24.56 | 24.56 | 7,321 | +0.04(+0.18%) |
Sep 13, 2022 | 24.68 | 24.68 | 24.52 | 24.52 | 6,723 | -0.32(-1.28%) |
Sep 12, 2022 | 24.94 | 24.94 | 24.84 | 24.84 | 899 | +0.04(+0.16%) |
Sep 09, 2022 | 24.75 | 24.80 | 24.75 | 24.80 | 769 | +0.30(+1.23%) |
Sep 08, 2022 | 24.60 | 24.60 | 24.49 | 24.50 | 2,293 | -0.10(-0.39%) |
Sep 07, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 50 | +0.10(+0.42%) |
Sep 06, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 87 | -0.06(-0.25%) |
Sep 02, 2022 | 24.63 | 24.66 | 24.55 | 24.55 | 1,910 | -0.00(-0.01%) |
Sep 01, 2022 | 24.67 | 24.67 | 24.53 | 24.56 | 562 | -0.13(-0.55%) |
Aug 31, 2022 | 24.81 | 24.81 | 24.69 | 24.69 | 1,224 | -0.24(-0.96%) |
Aug 30, 2022 | 24.93 | 24.93 | 24.93 | 24.93 | 278 | -0.20(-0.81%) |
Aug 29, 2022 | 25.20 | 25.20 | 25.12 | 25.14 | 538 | -0.04(-0.14%) |
Aug 26, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 191 | -0.19(-0.76%) |
Aug 25, 2022 | 25.37 | 25.38 | 25.36 | 25.36 | 592 | +0.06(+0.23%) |
Aug 24, 2022 | 25.31 | 25.31 | 25.31 | 25.31 | 342 | +0.14(+0.57%) |
Aug 23, 2022 | 25.36 | 25.36 | 25.16 | 25.16 | 6,517 | +0.01(+0.04%) |
Aug 22, 2022 | 25.26 | 25.26 | 25.15 | 25.15 | 722 | -0.16(-0.65%) |
Aug 19, 2022 | 25.37 | 25.38 | 25.27 | 25.31 | 2,581 | -0.14(-0.55%) |
Aug 18, 2022 | 25.44 | 25.47 | 25.42 | 25.45 | 1,379 | +0.18(+0.70%) |
Aug 17, 2022 | 25.42 | 25.42 | 25.15 | 25.28 | 3,378 | -0.19(-0.75%) |
Aug 16, 2022 | 25.55 | 25.55 | 25.35 | 25.47 | 8,683 | -0.00(-0.00%) |
Aug 15, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 158 | -0.03(-0.10%) |
Aug 12, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 196 | +0.15(+0.61%) |
Aug 11, 2022 | 25.39 | 25.39 | 25.34 | 25.34 | 447 | +0.03(+0.13%) |
Aug 10, 2022 | 25.26 | 25.37 | 25.24 | 25.31 | 1,844 | +0.18(+0.71%) |
Aug 09, 2022 | 25.11 | 25.13 | 25.11 | 25.13 | 4,453 | -0.03(-0.12%) |
Aug 08, 2022 | 25.17 | 25.20 | 25.16 | 25.16 | 1,242 | +0.10(+0.41%) |
Aug 05, 2022 | 25.06 | 25.06 | 25.06 | 25.06 | 331 | -0.13(-0.52%) |
Aug 04, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 106 | -0.03(-0.14%) |
Aug 03, 2022 | 25.18 | 25.22 | 25.07 | 25.22 | 971 | +0.16(+0.64%) |
Aug 02, 2022 | 25.21 | 25.21 | 25.06 | 25.06 | 1,630 | -0.17(-0.67%) |