Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.37 | 25.37 | 25.37 | 25.37 | 3,607 | +0.32(+1.29%) |
Oct 28, 2022 | 25.05 | 25.05 | 25.05 | 25.05 | 2,064 | -0.72(-2.78%) |
Oct 26, 2022 | 25.77 | 612 | +0.46(+1.82%) | |||
Oct 25, 2022 | 25.28 | 25.31 | 25.28 | 25.31 | 4,648 | -0.09(-0.36%) |
Oct 24, 2022 | 24.84 | 25.40 | 24.84 | 25.40 | 3,376 | -0.44(-1.70%) |
Oct 21, 2022 | 25.84 | 25.84 | 25.84 | 25.84 | 9,817 | -0.19(-0.74%) |
Oct 20, 2022 | 26.03 | 26.03 | 26.03 | 26.03 | 3,301 | +0.45(+1.74%) |
Oct 19, 2022 | 25.58 | 25.65 | 25.57 | 25.59 | 8,939 | -0.27(-1.03%) |
Oct 18, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 664 | -0.20(-0.76%) |
Oct 17, 2022 | 25.91 | 26.05 | 25.90 | 26.05 | 59,826 | +0.65(+2.56%) |
Oct 13, 2022 | 25.40 | 17,075 | -0.05(-0.20%) | |||
Oct 12, 2022 | 25.58 | 25.68 | 25.35 | 25.45 | 7,629 | -0.38(-1.47%) |
Oct 11, 2022 | 25.53 | 25.83 | 25.51 | 25.83 | 28,609 | -0.23(-0.88%) |
Oct 10, 2022 | 25.95 | 26.06 | 25.95 | 26.06 | 3,775 | -0.32(-1.21%) |
Oct 07, 2022 | 26.38 | 26.38 | 26.38 | 26.38 | 1,262 | -0.87(-3.19%) |
Oct 06, 2022 | 27.25 | 27.25 | 27.25 | 27.25 | 4,111 | +0.40(+1.49%) |
Oct 05, 2022 | 26.85 | 26.85 | 26.85 | 26.85 | 2,834 | -0.11(-0.42%) |
Oct 04, 2022 | 26.74 | 26.96 | 26.74 | 26.96 | 8,322 | +0.86(+3.31%) |
Oct 03, 2022 | 26.06 | 26.25 | 25.97 | 26.10 | 50,262 | +0.18(+0.69%) |
Sep 30, 2022 | 25.87 | 25.98 | 25.87 | 25.92 | 6,538 | +0.22(+0.84%) |
Sep 29, 2022 | 25.70 | 25.70 | 25.70 | 25.70 | 17,727 | -0.56(-2.13%) |
Sep 28, 2022 | 26.24 | 26.26 | 26.24 | 26.26 | 4,785 | +0.26(+1.01%) |
Sep 27, 2022 | 26.47 | 26.47 | 26.00 | 26.00 | 482,344 | -0.52(-1.95%) |
Sep 26, 2022 | 26.52 | 26.52 | 26.35 | 26.52 | 3,766 | -0.19(-0.71%) |
Sep 23, 2022 | 26.69 | 26.71 | 26.69 | 26.71 | 17,513 | -0.66(-2.42%) |
Sep 22, 2022 | 27.44 | 27.44 | 27.36 | 27.37 | 7,972 | -0.35(-1.25%) |
Sep 21, 2022 | 27.69 | 27.71 | 27.69 | 27.71 | 3,857 | -0.24(-0.86%) |
Sep 20, 2022 | 27.99 | 27.99 | 27.95 | 27.95 | 63,772 | +0.02(+0.07%) |
Sep 16, 2022 | 27.93 | 0 | -0.61(-2.14%) | |||
Sep 15, 2022 | 28.54 | 28.54 | 28.54 | 28.54 | 1,484 | -0.10(-0.36%) |
Sep 14, 2022 | 28.51 | 28.65 | 28.51 | 28.65 | 8,697 | -0.15(-0.53%) |
Sep 13, 2022 | 28.80 | 28.80 | 28.60 | 28.80 | 1,565 | -0.59(-2.01%) |
Sep 12, 2022 | 29.30 | 29.39 | 29.30 | 29.39 | 2,165 | +0.51(+1.78%) |
Sep 09, 2022 | 28.88 | 28.88 | 28.88 | 28.88 | 2,403 | +0.43(+1.52%) |
Sep 08, 2022 | 28.38 | 28.44 | 28.34 | 28.44 | 2,965 | +0.01(+0.02%) |
Sep 07, 2022 | 28.35 | 28.44 | 28.34 | 28.44 | 2,754 | -0.05(-0.16%) |
Sep 06, 2022 | 28.52 | 28.52 | 28.40 | 28.48 | 16,673 | -0.47(-1.63%) |
Sep 02, 2022 | 28.95 | 28.96 | 28.82 | 28.96 | 9,707 | +0.17(+0.60%) |
Sep 01, 2022 | 28.88 | 28.88 | 28.70 | 28.78 | 33,661 | -0.48(-1.64%) |
Aug 31, 2022 | 29.27 | 29.27 | 29.27 | 29.27 | 689 | +0.27(+0.91%) |
Aug 30, 2022 | 29.00 | 29.00 | 29.00 | 29.00 | 894 | -0.43(-1.46%) |
Aug 29, 2022 | 29.43 | 29.43 | 29.43 | 29.43 | 1,027 | -0.45(-1.49%) |
Aug 26, 2022 | 30.19 | 30.19 | 29.88 | 29.88 | 2,044 | +0.18(+0.59%) |
Aug 25, 2022 | 29.90 | 29.90 | 29.70 | 29.70 | 7,920 | +0.25(+0.85%) |
Aug 24, 2022 | 29.45 | 29.45 | 29.45 | 29.45 | 1,186 | +0.30(+1.03%) |
Aug 23, 2022 | 29.34 | 29.49 | 29.15 | 29.15 | 1,731 | -0.08(-0.29%) |
Aug 22, 2022 | 29.23 | 29.23 | 29.23 | 29.23 | 5,793 | -0.13(-0.43%) |
Aug 19, 2022 | 29.39 | 29.43 | 29.36 | 29.36 | 11,419 | -0.48(-1.63%) |
Aug 18, 2022 | 29.84 | 29.84 | 29.82 | 29.84 | 21,998 | -0.16(-0.52%) |
Aug 16, 2022 | 30.00 | 8,764 | -0.35(-1.15%) | |||
Aug 15, 2022 | 30.05 | 30.35 | 30.05 | 30.35 | 9,547 | +0.20(+0.66%) |
Aug 12, 2022 | 30.15 | 30.15 | 30.15 | 30.15 | 1,044 | -0.01(-0.05%) |
Aug 11, 2022 | 30.23 | 30.23 | 30.16 | 30.16 | 28,131 | +0.50(+1.69%) |
Aug 10, 2022 | 29.66 | 29.66 | 29.66 | 29.66 | 3,981 | +0.17(+0.59%) |
Aug 09, 2022 | 29.56 | 29.56 | 29.49 | 29.49 | 9,281 | -0.14(-0.49%) |
Aug 08, 2022 | 29.69 | 29.69 | 29.56 | 29.63 | 5,059 | +0.52(+1.80%) |
Aug 05, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 3,810 | -0.14(-0.48%) |
Aug 04, 2022 | 29.41 | 29.46 | 29.25 | 29.25 | 67,586 | +0.30(+1.02%) |
Aug 03, 2022 | 28.95 | 28.95 | 28.95 | 28.95 | 615 | -0.16(-0.55%) |
Aug 02, 2022 | 28.92 | 29.11 | 28.92 | 29.11 | 50,336 | -0.21(-0.72%) |