Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.50 | 26.79 | 26.38 | 26.66 | 72,115 | +0.17(+0.64%) |
Oct 28, 2022 | 26.23 | 26.62 | 26.06 | 26.50 | 123,258 | +0.51(+1.97%) |
Oct 27, 2022 | 25.79 | 26.19 | 25.71 | 25.98 | 113,791 | +0.51(+2.00%) |
Oct 26, 2022 | 25.35 | 25.59 | 25.24 | 25.47 | 84,442 | +0.36(+1.44%) |
Oct 25, 2022 | 24.50 | 25.16 | 24.50 | 25.11 | 42,141 | +0.39(+1.57%) |
Oct 24, 2022 | 24.95 | 25.17 | 24.53 | 24.73 | 39,356 | -0.19(-0.78%) |
Oct 21, 2022 | 24.36 | 24.99 | 24.27 | 24.92 | 36,895 | +0.49(+2.02%) |
Oct 20, 2022 | 24.75 | 24.86 | 24.34 | 24.43 | 112,261 | -0.12(-0.48%) |
Oct 19, 2022 | 24.63 | 24.73 | 24.22 | 24.55 | 43,535 | +0.07(+0.27%) |
Oct 18, 2022 | 23.92 | 24.78 | 23.92 | 24.48 | 62,320 | +0.55(+2.32%) |
Oct 17, 2022 | 23.37 | 24.00 | 23.37 | 23.92 | 21,266 | +0.77(+3.31%) |
Oct 14, 2022 | 24.00 | 24.03 | 23.16 | 23.16 | 48,416 | -0.73(-3.06%) |
Oct 13, 2022 | 22.88 | 24.12 | 22.66 | 23.89 | 76,286 | +0.67(+2.88%) |
Oct 12, 2022 | 23.03 | 23.40 | 22.89 | 23.22 | 105,596 | +0.05(+0.23%) |
Oct 11, 2022 | 22.51 | 23.40 | 22.22 | 23.17 | 171,472 | +0.43(+1.90%) |
Oct 10, 2022 | 23.13 | 23.51 | 22.60 | 22.74 | 63,959 | -0.43(-1.86%) |
Oct 07, 2022 | 23.38 | 23.45 | 23.01 | 23.17 | 83,202 | -0.18(-0.75%) |
Oct 06, 2022 | 23.63 | 24.10 | 23.15 | 23.34 | 73,077 | -0.41(-1.74%) |
Oct 05, 2022 | 23.69 | 23.93 | 23.01 | 23.76 | 54,022 | +0.06(+0.26%) |
Oct 04, 2022 | 23.50 | 24.13 | 23.50 | 23.70 | 108,798 | +0.85(+3.70%) |
Oct 03, 2022 | 22.36 | 23.10 | 22.36 | 22.85 | 71,978 | +0.83(+3.76%) |
Sep 30, 2022 | 21.93 | 22.47 | 21.54 | 22.02 | 30,973 | -0.06(-0.28%) |
Sep 29, 2022 | 22.32 | 22.34 | 21.40 | 22.08 | 40,631 | -0.29(-1.30%) |
Sep 28, 2022 | 21.27 | 22.37 | 21.09 | 22.37 | 59,582 | +1.54(+7.40%) |
Sep 27, 2022 | 20.97 | 21.58 | 20.72 | 20.83 | 48,137 | +0.28(+1.37%) |
Sep 26, 2022 | 21.45 | 21.51 | 20.53 | 20.55 | 42,923 | -0.89(-4.15%) |
Sep 23, 2022 | 23.00 | 23.00 | 21.19 | 21.44 | 83,295 | -2.08(-8.84%) |
Sep 22, 2022 | 24.35 | 24.36 | 23.52 | 23.52 | 25,143 | -0.73(-3.01%) |
Sep 21, 2022 | 25.13 | 25.13 | 24.25 | 24.25 | 56,609 | -0.44(-1.78%) |
Sep 20, 2022 | 24.74 | 24.78 | 24.31 | 24.69 | 46,631 | -0.07(-0.28%) |
Sep 19, 2022 | 24.07 | 24.76 | 24.02 | 24.76 | 18,115 | +0.40(+1.63%) |
Sep 16, 2022 | 25.24 | 25.24 | 24.10 | 24.36 | 53,728 | -1.00(-3.92%) |
Sep 15, 2022 | 25.62 | 25.87 | 25.36 | 25.36 | 40,651 | -0.42(-1.64%) |
Sep 14, 2022 | 25.14 | 25.97 | 25.14 | 25.78 | 137,237 | +0.65(+2.59%) |
Sep 13, 2022 | 25.80 | 26.24 | 25.08 | 25.13 | 83,027 | -1.01(-3.87%) |
Sep 12, 2022 | 26.02 | 26.42 | 26.02 | 26.14 | 60,462 | +0.37(+1.43%) |
Sep 09, 2022 | 25.33 | 25.85 | 25.33 | 25.77 | 55,752 | +0.70(+2.81%) |
Sep 08, 2022 | 25.04 | 25.10 | 24.66 | 25.07 | 30,942 | +0.19(+0.78%) |
Sep 07, 2022 | 24.58 | 24.90 | 24.47 | 24.88 | 74,106 | +0.07(+0.28%) |
Sep 06, 2022 | 25.52 | 25.75 | 24.80 | 24.80 | 16,636 | -0.50(-1.98%) |
Sep 02, 2022 | 25.08 | 25.87 | 25.08 | 25.31 | 45,297 | +0.43(+1.73%) |
Sep 01, 2022 | 24.75 | 25.19 | 24.44 | 24.88 | 75,802 | -0.33(-1.33%) |
Aug 31, 2022 | 25.76 | 25.76 | 24.97 | 25.21 | 75,520 | -0.59(-2.29%) |
Aug 30, 2022 | 26.41 | 26.41 | 25.60 | 25.80 | 52,648 | -0.74(-2.79%) |
Aug 29, 2022 | 26.45 | 26.88 | 26.25 | 26.54 | 193,906 | +0.20(+0.77%) |
Aug 26, 2022 | 26.91 | 26.96 | 26.34 | 26.34 | 29,452 | -0.52(-1.93%) |
Aug 25, 2022 | 26.90 | 26.91 | 26.66 | 26.86 | 33,213 | +0.21(+0.79%) |
Aug 24, 2022 | 26.52 | 26.83 | 26.17 | 26.65 | 36,311 | +0.18(+0.70%) |
Aug 23, 2022 | 26.21 | 26.70 | 26.21 | 26.46 | 86,396 | +0.69(+2.66%) |
Aug 22, 2022 | 25.96 | 26.13 | 25.57 | 25.77 | 38,016 | -0.19(-0.73%) |
Aug 19, 2022 | 26.22 | 26.22 | 25.96 | 25.96 | 22,006 | -0.21(-0.79%) |
Aug 18, 2022 | 25.63 | 26.25 | 25.63 | 26.17 | 55,771 | +0.71(+2.79%) |
Aug 17, 2022 | 25.96 | 25.96 | 25.12 | 25.46 | 33,272 | -0.23(-0.91%) |
Aug 16, 2022 | 25.36 | 25.86 | 25.36 | 25.70 | 45,258 | +0.47(+1.85%) |
Aug 15, 2022 | 24.74 | 25.32 | 24.50 | 25.23 | 55,951 | -0.17(-0.68%) |
Aug 12, 2022 | 25.31 | 25.46 | 25.11 | 25.40 | 68,350 | +0.19(+0.76%) |
Aug 11, 2022 | 24.75 | 25.50 | 24.71 | 25.21 | 39,729 | +0.75(+3.08%) |
Aug 10, 2022 | 24.16 | 24.65 | 24.02 | 24.46 | 63,930 | +0.55(+2.28%) |
Aug 09, 2022 | 23.79 | 24.03 | 23.67 | 23.91 | 20,149 | +0.35(+1.47%) |
Aug 08, 2022 | 23.38 | 23.83 | 23.38 | 23.57 | 24,702 | +0.14(+0.59%) |
Aug 05, 2022 | 22.97 | 23.60 | 22.97 | 23.43 | 47,810 | +0.24(+1.05%) |
Aug 04, 2022 | 23.83 | 24.06 | 23.19 | 23.19 | 60,217 | -0.91(-3.77%) |
Aug 03, 2022 | 24.19 | 24.34 | 23.89 | 24.09 | 20,430 | -0.03(-0.11%) |
Aug 02, 2022 | 24.19 | 24.26 | 23.96 | 24.12 | 21,598 | -0.15(-0.61%) |