Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.68 | 27.01 | 26.52 | 26.87 | 1,130,490 | +0.16(+0.60%) |
Oct 28, 2022 | 26.37 | 26.91 | 26.23 | 26.71 | 1,208,875 | +0.42(+1.60%) |
Oct 27, 2022 | 25.87 | 26.45 | 25.87 | 26.29 | 1,223,059 | +0.43(+1.66%) |
Oct 26, 2022 | 25.82 | 26.01 | 25.62 | 25.86 | 1,280,559 | +0.19(+0.73%) |
Oct 25, 2022 | 25.52 | 25.71 | 25.24 | 25.68 | 1,064,602 | +0.12(+0.48%) |
Oct 24, 2022 | 25.45 | 25.81 | 25.30 | 25.55 | 1,096,398 | +0.27(+1.07%) |
Oct 21, 2022 | 25.07 | 25.35 | 24.92 | 25.28 | 1,040,881 | +0.27(+1.09%) |
Oct 20, 2022 | 25.03 | 25.24 | 24.88 | 25.01 | 2,381,989 | -0.09(-0.37%) |
Oct 19, 2022 | 25.32 | 25.48 | 24.86 | 25.10 | 1,458,325 | -0.21(-0.81%) |
Oct 18, 2022 | 24.85 | 25.42 | 24.85 | 25.31 | 1,412,840 | +0.64(+2.58%) |
Oct 17, 2022 | 24.65 | 24.90 | 24.65 | 24.67 | 1,368,695 | +0.09(+0.38%) |
Oct 14, 2022 | 24.76 | 24.95 | 24.54 | 24.58 | 2,004,260 | -0.09(-0.38%) |
Oct 13, 2022 | 23.60 | 24.79 | 23.51 | 24.67 | 1,757,143 | +0.81(+3.41%) |
Oct 12, 2022 | 23.97 | 24.07 | 23.82 | 23.86 | 967,181 | +0.01(+0.04%) |
Oct 11, 2022 | 23.53 | 24.00 | 23.52 | 23.85 | 1,536,874 | +0.39(+1.68%) |
Oct 10, 2022 | 23.07 | 23.55 | 23.03 | 23.46 | 1,208,307 | +0.48(+2.08%) |
Oct 07, 2022 | 23.05 | 23.15 | 22.79 | 22.98 | 1,306,002 | -0.10(-0.45%) |
Oct 06, 2022 | 23.39 | 23.52 | 22.95 | 23.08 | 1,212,424 | -0.37(-1.56%) |
Oct 05, 2022 | 23.60 | 23.76 | 23.38 | 23.45 | 951,004 | -0.24(-1.03%) |
Oct 04, 2022 | 23.48 | 23.85 | 23.44 | 23.69 | 1,344,308 | +0.36(+1.56%) |
Oct 03, 2022 | 23.25 | 23.39 | 23.12 | 23.33 | 1,168,739 | +0.22(+0.93%) |
Sep 30, 2022 | 23.59 | 23.61 | 23.06 | 23.11 | 1,128,756 | -0.38(-1.63%) |
Sep 29, 2022 | 23.55 | 23.73 | 23.34 | 23.49 | 1,087,824 | -0.17(-0.71%) |
Sep 28, 2022 | 23.46 | 23.83 | 23.29 | 23.66 | 1,191,352 | +0.23(+1.00%) |
Sep 27, 2022 | 23.88 | 24.00 | 23.30 | 23.43 | 1,219,563 | -0.37(-1.53%) |
Sep 26, 2022 | 23.72 | 24.05 | 23.65 | 23.79 | 1,689,952 | -0.02(-0.08%) |
Sep 23, 2022 | 24.09 | 24.21 | 23.55 | 23.81 | 953,204 | -0.40(-1.66%) |
Sep 22, 2022 | 24.14 | 24.40 | 24.04 | 24.21 | 1,346,332 | +0.08(+0.35%) |
Sep 21, 2022 | 24.40 | 24.64 | 24.12 | 24.13 | 1,235,959 | -0.14(-0.58%) |
Sep 20, 2022 | 24.36 | 24.44 | 24.09 | 24.27 | 1,270,786 | -0.32(-1.29%) |
Sep 19, 2022 | 24.37 | 24.67 | 24.30 | 24.59 | 1,158,048 | +0.22(+0.88%) |
Sep 16, 2022 | 24.47 | 24.50 | 24.14 | 24.37 | 3,878,343 | +0.04(+0.15%) |
Sep 15, 2022 | 24.34 | 24.41 | 24.13 | 24.34 | 1,174,786 | -0.07(-0.27%) |
Sep 14, 2022 | 24.44 | 24.62 | 24.30 | 24.40 | 1,401,043 | -0.02(-0.08%) |
Sep 13, 2022 | 24.99 | 25.08 | 24.37 | 24.42 | 1,138,830 | -0.66(-2.65%) |
Sep 12, 2022 | 25.18 | 25.37 | 25.02 | 25.09 | 1,620,952 | +0.09(+0.37%) |
Sep 09, 2022 | 25.00 | 25.15 | 24.80 | 24.99 | 1,242,156 | +0.05(+0.19%) |
Sep 08, 2022 | 25.12 | 25.12 | 24.62 | 24.95 | 1,267,840 | -0.28(-1.11%) |
Sep 07, 2022 | 24.92 | 25.25 | 24.74 | 25.23 | 1,316,920 | +0.39(+1.58%) |
Sep 06, 2022 | 25.26 | 25.26 | 24.67 | 24.83 | 1,504,043 | -0.43(-1.70%) |
Sep 02, 2022 | 25.63 | 25.78 | 25.16 | 25.26 | 922,265 | -0.27(-1.06%) |
Sep 01, 2022 | 25.28 | 25.61 | 25.19 | 25.53 | 1,612,573 | +0.19(+0.74%) |
Aug 31, 2022 | 25.58 | 25.63 | 25.31 | 25.35 | 1,114,465 | -0.11(-0.44%) |
Aug 30, 2022 | 25.28 | 25.63 | 25.15 | 25.46 | 1,562,318 | +0.18(+0.70%) |
Aug 29, 2022 | 25.38 | 25.48 | 25.10 | 25.28 | 962,363 | -0.20(-0.77%) |
Aug 26, 2022 | 25.62 | 25.77 | 25.38 | 25.48 | 1,152,564 | -0.14(-0.54%) |
Aug 25, 2022 | 25.81 | 25.92 | 25.54 | 25.62 | 1,654,490 | -0.27(-1.04%) |
Aug 24, 2022 | 25.98 | 26.05 | 25.75 | 25.89 | 894,875 | +0.00(+0.00%) |
Aug 23, 2022 | 25.98 | 25.99 | 25.52 | 25.89 | 1,604,200 | -0.08(-0.32%) |
Aug 22, 2022 | 26.30 | 26.36 | 25.91 | 25.97 | 1,217,720 | -0.35(-1.34%) |
Aug 19, 2022 | 26.18 | 26.46 | 26.08 | 26.32 | 968,518 | +0.20(+0.78%) |
Aug 18, 2022 | 26.05 | 26.15 | 25.88 | 26.12 | 1,181,734 | +0.06(+0.25%) |
Aug 17, 2022 | 25.98 | 26.15 | 25.89 | 26.05 | 845,673 | +0.04(+0.14%) |
Aug 16, 2022 | 25.89 | 26.09 | 25.86 | 26.02 | 1,778,861 | +0.20(+0.79%) |
Aug 15, 2022 | 25.77 | 25.89 | 25.62 | 25.81 | 1,789,522 | +0.25(+0.98%) |
Aug 12, 2022 | 25.76 | 26.30 | 25.39 | 25.56 | 2,365,956 | -0.05(-0.18%) |
Aug 11, 2022 | 25.54 | 26.01 | 25.51 | 25.61 | 1,271,349 | +0.00(+0.00%) |
Aug 10, 2022 | 25.76 | 25.86 | 25.58 | 25.61 | 1,552,309 | -0.15(-0.58%) |
Aug 09, 2022 | 25.72 | 25.90 | 25.57 | 25.76 | 1,271,998 | +0.05(+0.18%) |
Aug 08, 2022 | 25.87 | 26.03 | 25.62 | 25.71 | 913,802 | +0.01(+0.04%) |
Aug 05, 2022 | 25.58 | 25.77 | 25.23 | 25.70 | 1,171,085 | +0.05(+0.18%) |
Aug 04, 2022 | 25.88 | 25.96 | 25.64 | 25.65 | 840,534 | -0.30(-1.14%) |
Aug 03, 2022 | 25.81 | 26.02 | 25.57 | 25.95 | 754,300 | +0.12(+0.47%) |
Aug 02, 2022 | 26.46 | 26.55 | 25.77 | 25.83 | 1,807,960 | -0.63(-2.39%) |