Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.63 | 25.00 | 24.49 | 24.82 | 343,309 | -0.12(-0.48%) |
Oct 28, 2022 | 24.88 | 25.00 | 24.43 | 24.94 | 290,017 | -0.27(-1.06%) |
Oct 27, 2022 | 25.58 | 25.81 | 25.09 | 25.20 | 183,736 | -0.29(-1.13%) |
Oct 26, 2022 | 25.10 | 26.03 | 25.10 | 25.49 | 415,720 | +0.61(+2.43%) |
Oct 25, 2022 | 24.60 | 25.07 | 24.46 | 24.89 | 369,192 | +0.47(+1.91%) |
Oct 24, 2022 | 24.47 | 24.55 | 23.92 | 24.42 | 450,367 | -0.28(-1.12%) |
Oct 21, 2022 | 23.65 | 24.76 | 23.57 | 24.70 | 439,254 | +1.13(+4.80%) |
Oct 20, 2022 | 23.39 | 24.18 | 23.31 | 23.57 | 215,711 | +0.31(+1.32%) |
Oct 19, 2022 | 23.65 | 23.67 | 23.13 | 23.26 | 126,083 | -0.71(-2.98%) |
Oct 18, 2022 | 24.13 | 24.20 | 23.69 | 23.97 | 189,031 | +0.12(+0.50%) |
Oct 17, 2022 | 23.87 | 24.36 | 23.80 | 23.86 | 270,493 | +0.55(+2.34%) |
Oct 14, 2022 | 24.27 | 24.40 | 23.16 | 23.31 | 234,583 | -1.14(-4.67%) |
Oct 13, 2022 | 23.56 | 24.56 | 23.09 | 24.45 | 416,490 | -0.10(-0.40%) |
Oct 12, 2022 | 24.25 | 24.67 | 23.95 | 24.55 | 314,293 | +0.42(+1.73%) |
Oct 11, 2022 | 24.31 | 25.02 | 24.11 | 24.13 | 375,886 | -0.33(-1.34%) |
Oct 10, 2022 | 24.45 | 24.89 | 24.13 | 24.46 | 717,458 | -0.31(-1.24%) |
Oct 07, 2022 | 25.64 | 25.80 | 24.73 | 24.77 | 266,386 | -1.33(-5.09%) |
Oct 06, 2022 | 25.62 | 26.17 | 25.51 | 26.10 | 289,313 | +0.34(+1.31%) |
Oct 05, 2022 | 25.38 | 25.77 | 24.90 | 25.76 | 517,933 | -0.28(-1.07%) |
Oct 04, 2022 | 25.90 | 26.40 | 25.51 | 26.04 | 594,174 | +0.73(+2.90%) |
Oct 03, 2022 | 24.56 | 25.49 | 24.30 | 25.30 | 725,139 | +1.39(+5.81%) |
Sep 30, 2022 | 23.32 | 24.37 | 23.09 | 23.91 | 460,768 | +0.61(+2.60%) |
Sep 29, 2022 | 22.77 | 23.38 | 22.49 | 23.31 | 505,733 | +0.25(+1.08%) |
Sep 28, 2022 | 21.75 | 23.09 | 21.75 | 23.06 | 427,637 | +1.61(+7.49%) |
Sep 27, 2022 | 21.74 | 22.12 | 21.43 | 21.45 | 351,729 | +0.10(+0.46%) |
Sep 26, 2022 | 22.01 | 22.19 | 21.09 | 21.36 | 741,719 | -0.68(-3.11%) |
Sep 23, 2022 | 22.70 | 22.79 | 21.74 | 22.04 | 957,437 | -1.40(-5.97%) |
Sep 22, 2022 | 23.89 | 24.16 | 23.28 | 23.44 | 302,594 | -0.31(-1.29%) |
Sep 21, 2022 | 24.00 | 24.43 | 23.34 | 23.75 | 697,391 | +0.09(+0.38%) |
Sep 20, 2022 | 23.89 | 23.92 | 23.46 | 23.66 | 241,922 | -0.63(-2.61%) |
Sep 19, 2022 | 23.47 | 24.30 | 23.47 | 24.29 | 253,756 | +0.43(+1.79%) |
Sep 16, 2022 | 23.34 | 24.24 | 23.14 | 23.87 | 371,627 | +0.18(+0.75%) |
Sep 15, 2022 | 24.18 | 24.45 | 23.48 | 23.69 | 505,504 | -0.60(-2.45%) |
Sep 14, 2022 | 24.33 | 24.61 | 24.24 | 24.28 | 193,063 | +0.03(+0.12%) |
Sep 13, 2022 | 24.58 | 25.03 | 24.16 | 24.25 | 324,606 | -1.06(-4.19%) |
Sep 12, 2022 | 25.11 | 25.68 | 25.07 | 25.31 | 554,859 | +0.81(+3.32%) |
Sep 09, 2022 | 23.99 | 24.54 | 23.95 | 24.50 | 411,368 | +0.77(+3.26%) |
Sep 08, 2022 | 23.31 | 23.86 | 23.26 | 23.73 | 653,671 | +0.09(+0.38%) |
Sep 07, 2022 | 22.66 | 23.73 | 22.58 | 23.64 | 619,753 | +0.95(+4.20%) |
Sep 06, 2022 | 23.06 | 23.43 | 22.62 | 22.68 | 643,967 | -0.26(-1.12%) |
Sep 02, 2022 | 22.71 | 23.36 | 22.49 | 22.94 | 248,137 | +0.74(+3.35%) |
Sep 01, 2022 | 22.73 | 22.76 | 22.13 | 22.20 | 666,816 | -0.92(-3.99%) |
Aug 31, 2022 | 23.29 | 23.50 | 22.99 | 23.12 | 733,064 | -0.04(-0.17%) |
Aug 30, 2022 | 23.72 | 23.77 | 22.99 | 23.16 | 342,035 | -0.57(-2.38%) |
Aug 29, 2022 | 23.77 | 24.23 | 23.60 | 23.73 | 202,057 | -0.16(-0.66%) |
Aug 26, 2022 | 24.88 | 25.03 | 23.73 | 23.89 | 285,237 | -1.01(-4.06%) |
Aug 25, 2022 | 24.92 | 25.08 | 24.61 | 24.90 | 247,198 | +0.16(+0.64%) |
Aug 24, 2022 | 24.20 | 24.79 | 23.95 | 24.74 | 208,807 | +0.41(+1.67%) |
Aug 23, 2022 | 23.80 | 24.79 | 23.80 | 24.33 | 265,598 | +0.51(+2.12%) |
Aug 22, 2022 | 23.72 | 23.90 | 23.43 | 23.83 | 306,102 | -0.20(-0.83%) |
Aug 19, 2022 | 24.61 | 24.61 | 23.95 | 24.02 | 234,502 | -0.76(-3.08%) |
Aug 18, 2022 | 24.79 | 24.98 | 24.50 | 24.79 | 262,825 | +0.04(+0.16%) |
Aug 17, 2022 | 25.80 | 25.80 | 24.65 | 24.75 | 503,818 | -1.26(-4.84%) |
Aug 16, 2022 | 26.08 | 26.14 | 25.71 | 26.01 | 178,770 | -0.07(-0.27%) |
Aug 15, 2022 | 25.81 | 26.19 | 25.66 | 26.08 | 248,725 | -0.41(-1.54%) |
Aug 12, 2022 | 26.14 | 26.58 | 25.95 | 26.48 | 360,842 | +0.57(+2.18%) |
Aug 11, 2022 | 26.87 | 27.03 | 25.90 | 25.92 | 556,350 | -0.99(-3.69%) |
Aug 10, 2022 | 26.97 | 27.39 | 26.62 | 26.91 | 329,882 | +0.35(+1.31%) |
Aug 09, 2022 | 26.79 | 26.84 | 26.21 | 26.56 | 214,564 | -0.15(-0.56%) |
Aug 08, 2022 | 26.50 | 27.03 | 26.50 | 26.71 | 370,686 | +0.68(+2.63%) |
Aug 05, 2022 | 25.60 | 26.05 | 25.08 | 26.03 | 331,194 | -0.07(-0.27%) |
Aug 04, 2022 | 25.52 | 26.43 | 25.19 | 26.10 | 317,230 | +0.98(+3.91%) |
Aug 03, 2022 | 25.78 | 25.78 | 24.86 | 25.11 | 275,580 | -0.55(-2.13%) |
Aug 02, 2022 | 26.20 | 26.51 | 25.64 | 25.66 | 1,282,056 | -0.53(-2.01%) |