Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.48 | 27.22 | 26.22 | 26.81 | 28,716 | +0.17(+0.63%) |
Oct 28, 2022 | 26.48 | 26.79 | 25.71 | 26.64 | 41,398 | +0.11(+0.41%) |
Oct 27, 2022 | 26.60 | 26.86 | 26.08 | 26.53 | 20,100 | +0.12(+0.45%) |
Oct 26, 2022 | 26.15 | 27.02 | 25.85 | 26.42 | 33,339 | +0.51(+1.98%) |
Oct 25, 2022 | 25.53 | 25.98 | 25.49 | 25.90 | 21,831 | +0.26(+1.00%) |
Oct 24, 2022 | 25.75 | 25.92 | 25.09 | 25.65 | 19,069 | -0.04(-0.15%) |
Oct 21, 2022 | 24.34 | 25.83 | 24.34 | 25.69 | 25,155 | +1.34(+5.50%) |
Oct 20, 2022 | 23.43 | 24.58 | 23.15 | 24.35 | 45,111 | +0.79(+3.35%) |
Oct 19, 2022 | 23.83 | 24.41 | 23.06 | 23.56 | 26,176 | -0.60(-2.49%) |
Oct 18, 2022 | 24.07 | 24.49 | 23.54 | 24.16 | 21,232 | +0.52(+2.21%) |
Oct 17, 2022 | 23.33 | 23.86 | 23.11 | 23.64 | 28,663 | +0.78(+3.40%) |
Oct 14, 2022 | 23.98 | 24.04 | 22.68 | 22.86 | 27,563 | -1.09(-4.57%) |
Oct 13, 2022 | 22.77 | 24.16 | 22.29 | 23.95 | 36,255 | +0.55(+2.36%) |
Oct 12, 2022 | 23.48 | 23.76 | 23.10 | 23.40 | 28,124 | -0.16(-0.67%) |
Oct 11, 2022 | 23.41 | 23.97 | 23.14 | 23.56 | 39,477 | +0.15(+0.63%) |
Oct 10, 2022 | 22.35 | 23.57 | 22.35 | 23.41 | 46,803 | +0.60(+2.63%) |
Oct 07, 2022 | 23.07 | 23.28 | 22.62 | 22.81 | 43,451 | -0.43(-1.87%) |
Oct 06, 2022 | 23.83 | 24.08 | 23.21 | 23.24 | 26,530 | -0.94(-3.87%) |
Oct 05, 2022 | 24.02 | 24.42 | 23.91 | 24.18 | 22,431 | -0.33(-1.33%) |
Oct 04, 2022 | 24.48 | 25.00 | 24.13 | 24.50 | 40,760 | +0.60(+2.51%) |
Oct 03, 2022 | 23.07 | 24.15 | 23.07 | 23.90 | 43,273 | +1.43(+6.36%) |
Sep 30, 2022 | 22.53 | 23.01 | 22.38 | 22.47 | 42,592 | -0.21(-0.91%) |
Sep 29, 2022 | 23.47 | 23.47 | 22.50 | 22.68 | 27,520 | -0.92(-3.88%) |
Sep 28, 2022 | 22.94 | 23.95 | 23.12 | 23.60 | 39,498 | +0.71(+3.10%) |
Sep 27, 2022 | 23.09 | 23.51 | 22.57 | 22.89 | 40,918 | +0.10(+0.43%) |
Sep 26, 2022 | 22.66 | 23.34 | 22.56 | 22.79 | 45,249 | +0.08(+0.35%) |
Sep 23, 2022 | 23.89 | 23.89 | 22.52 | 22.71 | 64,614 | -1.66(-6.79%) |
Sep 22, 2022 | 24.82 | 24.82 | 24.03 | 24.37 | 128,975 | -0.23(-0.92%) |
Sep 21, 2022 | 25.73 | 25.90 | 24.57 | 24.59 | 61,878 | -0.92(-3.59%) |
Sep 20, 2022 | 25.74 | 25.74 | 25.11 | 25.51 | 85,921 | -0.60(-2.30%) |
Sep 19, 2022 | 24.37 | 26.15 | 24.37 | 26.11 | 52,639 | +1.44(+5.83%) |
Sep 16, 2022 | 24.99 | 25.45 | 24.36 | 24.67 | 292,434 | -0.54(-2.15%) |
Sep 15, 2022 | 24.28 | 25.54 | 24.28 | 25.21 | 73,645 | +0.73(+2.98%) |
Sep 14, 2022 | 25.72 | 25.95 | 24.24 | 24.48 | 69,602 | -1.38(-5.33%) |
Sep 13, 2022 | 26.27 | 27.16 | 25.73 | 25.86 | 46,113 | -1.12(-4.16%) |
Sep 12, 2022 | 27.28 | 27.30 | 26.70 | 26.99 | 38,778 | +0.18(+0.66%) |
Sep 09, 2022 | 26.05 | 26.94 | 26.05 | 26.81 | 49,235 | +1.21(+4.73%) |
Sep 08, 2022 | 25.43 | 26.13 | 25.17 | 25.60 | 47,203 | +0.40(+1.60%) |
Sep 07, 2022 | 25.69 | 25.85 | 24.39 | 25.19 | 107,786 | -0.78(-3.00%) |
Sep 06, 2022 | 26.05 | 26.33 | 25.29 | 25.97 | 63,444 | +0.07(+0.27%) |
Sep 02, 2022 | 25.78 | 26.76 | 25.59 | 25.90 | 67,917 | +0.60(+2.38%) |
Sep 01, 2022 | 25.68 | 25.68 | 24.80 | 25.30 | 49,351 | -0.63(-2.43%) |
Aug 31, 2022 | 26.68 | 26.68 | 25.75 | 25.93 | 59,497 | -0.85(-3.16%) |
Aug 30, 2022 | 28.87 | 28.87 | 26.51 | 26.78 | 68,007 | -2.01(-6.99%) |
Aug 29, 2022 | 27.69 | 29.23 | 27.69 | 28.79 | 70,377 | +0.58(+2.05%) |
Aug 26, 2022 | 28.80 | 29.20 | 28.11 | 28.21 | 38,180 | -0.61(-2.11%) |
Aug 25, 2022 | 27.54 | 29.00 | 27.30 | 28.82 | 85,891 | +1.77(+6.53%) |
Aug 24, 2022 | 28.49 | 28.49 | 27.02 | 27.05 | 46,595 | -1.63(-5.68%) |
Aug 23, 2022 | 27.81 | 29.48 | 27.81 | 28.68 | 56,992 | +0.94(+3.40%) |
Aug 22, 2022 | 27.52 | 28.37 | 27.33 | 27.74 | 144,166 | -0.26(-0.91%) |
Aug 19, 2022 | 28.27 | 28.27 | 27.59 | 28.00 | 39,333 | -0.92(-3.19%) |
Aug 18, 2022 | 28.02 | 29.00 | 28.02 | 28.92 | 82,544 | +0.91(+3.26%) |
Aug 17, 2022 | 28.08 | 28.24 | 27.58 | 28.01 | 30,397 | -0.60(-2.09%) |
Aug 16, 2022 | 28.66 | 29.56 | 28.45 | 28.61 | 55,788 | +0.11(+0.38%) |
Aug 15, 2022 | 28.37 | 29.09 | 27.25 | 28.50 | 91,186 | -0.52(-1.79%) |
Aug 12, 2022 | 29.47 | 29.50 | 28.65 | 29.02 | 49,314 | -0.32(-1.10%) |
Aug 11, 2022 | 29.46 | 30.26 | 28.88 | 29.34 | 49,357 | +0.02(+0.07%) |
Aug 10, 2022 | 29.44 | 30.04 | 29.06 | 29.32 | 69,974 | +0.41(+1.43%) |
Aug 09, 2022 | 30.52 | 30.52 | 28.61 | 28.91 | 57,977 | -1.50(-4.94%) |
Aug 08, 2022 | 30.44 | 31.04 | 29.47 | 30.41 | 60,514 | +0.24(+0.78%) |
Aug 05, 2022 | 30.44 | 31.86 | 30.03 | 30.18 | 78,623 | +0.20(+0.66%) |
Aug 04, 2022 | 29.21 | 30.18 | 29.12 | 29.98 | 59,707 | +0.54(+1.83%) |
Aug 03, 2022 | 29.21 | 29.69 | 28.66 | 29.44 | 55,377 | +0.27(+0.91%) |
Aug 02, 2022 | 29.71 | 30.28 | 28.74 | 29.18 | 35,363 | -0.75(-2.49%) |