Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.45 | 25.77 | 25.45 | 25.48 | 1,139,370 | -0.19(-0.74%) |
Oct 28, 2022 | 25.27 | 25.77 | 25.09 | 25.67 | 1,259,679 | +0.49(+1.95%) |
Oct 27, 2022 | 25.39 | 25.64 | 25.12 | 25.18 | 1,009,697 | +0.00(+0.00%) |
Oct 26, 2022 | 25.33 | 25.59 | 25.11 | 25.18 | 1,041,742 | +0.08(+0.32%) |
Oct 25, 2022 | 24.48 | 25.30 | 24.48 | 25.10 | 1,153,910 | +0.45(+1.83%) |
Oct 24, 2022 | 24.87 | 24.96 | 24.50 | 24.65 | 489,195 | +0.01(+0.04%) |
Oct 21, 2022 | 24.07 | 24.81 | 23.82 | 24.64 | 771,862 | +0.74(+3.10%) |
Oct 20, 2022 | 24.32 | 24.60 | 23.68 | 23.90 | 932,454 | -0.36(-1.48%) |
Oct 19, 2022 | 24.38 | 24.58 | 24.11 | 24.26 | 962,325 | -0.31(-1.26%) |
Oct 18, 2022 | 24.69 | 25.06 | 24.27 | 24.57 | 722,117 | +0.49(+2.03%) |
Oct 17, 2022 | 23.99 | 24.31 | 23.75 | 24.08 | 843,233 | +0.54(+2.29%) |
Oct 14, 2022 | 24.03 | 24.30 | 23.46 | 23.54 | 1,470,736 | -0.25(-1.05%) |
Oct 13, 2022 | 22.72 | 24.11 | 22.65 | 23.79 | 1,355,264 | +0.48(+2.06%) |
Oct 12, 2022 | 23.20 | 23.55 | 22.84 | 23.31 | 1,157,777 | +0.19(+0.82%) |
Oct 11, 2022 | 23.58 | 23.85 | 23.09 | 23.12 | 1,857,595 | -0.71(-2.98%) |
Oct 10, 2022 | 23.75 | 24.05 | 23.47 | 23.83 | 1,394,642 | +0.28(+1.19%) |
Oct 07, 2022 | 23.68 | 23.79 | 23.27 | 23.55 | 1,430,078 | -0.39(-1.63%) |
Oct 06, 2022 | 24.16 | 24.39 | 23.90 | 23.94 | 706,427 | -0.34(-1.40%) |
Oct 05, 2022 | 23.94 | 24.41 | 23.84 | 24.28 | 1,232,410 | -0.13(-0.53%) |
Oct 04, 2022 | 24.02 | 24.57 | 24.02 | 24.41 | 1,553,640 | +0.92(+3.92%) |
Oct 03, 2022 | 23.14 | 23.67 | 22.91 | 23.49 | 1,745,978 | +0.75(+3.30%) |
Sep 30, 2022 | 22.71 | 23.15 | 22.48 | 22.74 | 1,264,187 | +0.13(+0.57%) |
Sep 29, 2022 | 22.63 | 22.63 | 22.25 | 22.61 | 1,324,465 | -0.40(-1.74%) |
Sep 28, 2022 | 21.87 | 23.15 | 21.70 | 23.01 | 1,518,904 | +1.29(+5.94%) |
Sep 27, 2022 | 22.36 | 22.56 | 21.49 | 21.72 | 1,958,738 | -0.41(-1.85%) |
Sep 26, 2022 | 22.27 | 22.70 | 22.00 | 22.13 | 2,324,440 | -0.39(-1.73%) |
Sep 23, 2022 | 22.51 | 22.71 | 22.01 | 22.52 | 1,873,710 | -0.47(-2.04%) |
Sep 22, 2022 | 23.74 | 23.74 | 22.93 | 22.99 | 1,272,505 | -0.65(-2.75%) |
Sep 21, 2022 | 24.32 | 24.50 | 23.59 | 23.64 | 1,336,392 | -0.48(-1.99%) |
Sep 20, 2022 | 23.96 | 24.26 | 23.66 | 24.12 | 1,316,914 | -0.22(-0.90%) |
Sep 19, 2022 | 23.37 | 24.44 | 23.37 | 24.34 | 1,372,999 | +0.65(+2.74%) |
Sep 16, 2022 | 24.26 | 24.29 | 23.54 | 23.69 | 3,534,003 | -1.05(-4.24%) |
Sep 15, 2022 | 24.97 | 25.37 | 24.68 | 24.74 | 931,787 | -0.50(-1.98%) |
Sep 14, 2022 | 25.40 | 25.48 | 24.91 | 25.24 | 1,173,006 | -0.27(-1.06%) |
Sep 13, 2022 | 25.78 | 26.07 | 25.43 | 25.51 | 971,263 | -0.96(-3.63%) |
Sep 12, 2022 | 26.58 | 27.02 | 26.38 | 26.47 | 922,879 | +0.15(+0.57%) |
Sep 09, 2022 | 26.06 | 26.52 | 26.03 | 26.32 | 740,296 | +0.55(+2.13%) |
Sep 08, 2022 | 25.20 | 25.94 | 24.88 | 25.77 | 968,471 | +0.20(+0.78%) |
Sep 07, 2022 | 24.65 | 25.57 | 24.52 | 25.57 | 1,007,652 | +0.72(+2.90%) |
Sep 06, 2022 | 24.99 | 25.09 | 24.57 | 24.85 | 1,125,021 | +0.12(+0.49%) |
Sep 02, 2022 | 25.27 | 25.52 | 24.68 | 24.73 | 854,514 | -0.11(-0.44%) |
Sep 01, 2022 | 24.83 | 24.99 | 24.34 | 24.84 | 1,091,536 | -0.38(-1.51%) |
Aug 31, 2022 | 25.48 | 25.78 | 24.98 | 25.22 | 940,571 | -0.30(-1.18%) |
Aug 30, 2022 | 26.10 | 26.20 | 25.39 | 25.52 | 869,671 | -0.48(-1.85%) |
Aug 29, 2022 | 25.62 | 26.21 | 25.50 | 26.00 | 559,979 | +0.09(+0.35%) |
Aug 26, 2022 | 26.87 | 26.91 | 25.88 | 25.91 | 684,216 | -1.00(-3.72%) |
Aug 25, 2022 | 26.43 | 27.12 | 26.40 | 26.91 | 503,258 | +0.66(+2.51%) |
Aug 24, 2022 | 26.21 | 26.66 | 26.18 | 26.25 | 579,116 | -0.11(-0.42%) |
Aug 23, 2022 | 26.01 | 26.68 | 26.01 | 26.36 | 803,276 | +0.36(+1.38%) |
Aug 22, 2022 | 25.98 | 26.09 | 25.70 | 26.00 | 614,871 | -0.53(-2.00%) |
Aug 19, 2022 | 26.95 | 26.95 | 26.32 | 26.53 | 866,241 | -0.70(-2.57%) |
Aug 18, 2022 | 26.70 | 27.48 | 26.58 | 27.23 | 1,220,277 | +0.60(+2.25%) |
Aug 17, 2022 | 27.10 | 27.22 | 26.50 | 26.63 | 647,500 | -0.91(-3.30%) |
Aug 16, 2022 | 26.83 | 27.59 | 26.81 | 27.54 | 1,460,365 | +0.54(+2.00%) |
Aug 15, 2022 | 26.40 | 27.01 | 26.40 | 27.00 | 788,947 | +0.19(+0.71%) |
Aug 12, 2022 | 26.30 | 26.85 | 26.29 | 26.81 | 626,369 | +0.45(+1.71%) |
Aug 11, 2022 | 27.08 | 27.10 | 26.36 | 26.36 | 1,189,972 | +0.27(+1.03%) |
Aug 10, 2022 | 26.14 | 26.50 | 26.05 | 26.09 | 1,268,333 | +0.50(+1.95%) |
Aug 09, 2022 | 25.72 | 25.90 | 25.46 | 25.59 | 726,240 | -0.24(-0.93%) |
Aug 08, 2022 | 26.00 | 26.19 | 25.75 | 25.83 | 813,231 | +0.08(+0.31%) |
Aug 05, 2022 | 25.37 | 25.92 | 25.15 | 25.75 | 1,051,746 | +0.30(+1.18%) |
Aug 04, 2022 | 25.73 | 25.80 | 25.44 | 25.45 | 1,272,857 | -0.26(-1.01%) |
Aug 03, 2022 | 25.48 | 25.97 | 25.21 | 25.71 | 1,904,010 | +0.37(+1.46%) |
Aug 02, 2022 | 26.64 | 27.00 | 25.20 | 25.34 | 2,129,627 | -1.72(-6.36%) |