Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.37 | 24.60 | 24.24 | 24.49 | 46,366 | -0.12(-0.47%) |
Oct 28, 2022 | 24.52 | 24.89 | 24.52 | 24.61 | 76,824 | +0.27(+1.10%) |
Oct 27, 2022 | 23.70 | 24.43 | 23.70 | 24.34 | 122,574 | +0.62(+2.63%) |
Oct 26, 2022 | 23.45 | 24.02 | 23.45 | 23.72 | 70,306 | +0.46(+1.99%) |
Oct 25, 2022 | 22.82 | 23.36 | 22.82 | 23.26 | 79,350 | +0.62(+2.75%) |
Oct 24, 2022 | 22.83 | 23.12 | 22.56 | 22.63 | 98,074 | +0.10(+0.43%) |
Oct 21, 2022 | 22.48 | 22.73 | 22.27 | 22.53 | 77,024 | +0.01(+0.04%) |
Oct 20, 2022 | 23.08 | 23.28 | 22.27 | 22.53 | 98,629 | -0.70(-3.03%) |
Oct 19, 2022 | 22.94 | 23.32 | 22.93 | 23.23 | 121,258 | +0.84(+3.74%) |
Oct 18, 2022 | 22.41 | 22.41 | 22.00 | 22.39 | 73,404 | +0.15(+0.68%) |
Oct 17, 2022 | 21.75 | 22.45 | 21.54 | 22.24 | 88,565 | +0.79(+3.69%) |
Oct 14, 2022 | 21.64 | 21.79 | 21.43 | 21.45 | 57,124 | -0.28(-1.31%) |
Oct 13, 2022 | 21.29 | 21.88 | 21.23 | 21.73 | 88,712 | +0.34(+1.58%) |
Oct 12, 2022 | 21.53 | 21.53 | 21.15 | 21.40 | 109,443 | +0.04(+0.17%) |
Oct 11, 2022 | 21.48 | 21.80 | 21.28 | 21.36 | 114,399 | -0.29(-1.36%) |
Oct 10, 2022 | 21.96 | 21.96 | 21.42 | 21.65 | 74,093 | -0.48(-2.17%) |
Oct 07, 2022 | 22.47 | 22.47 | 21.92 | 22.13 | 91,942 | -0.46(-2.05%) |
Oct 06, 2022 | 22.52 | 22.82 | 22.45 | 22.60 | 141,553 | +0.32(+1.44%) |
Oct 05, 2022 | 22.70 | 22.82 | 22.09 | 22.28 | 102,549 | -0.73(-3.17%) |
Oct 04, 2022 | 23.02 | 23.12 | 22.69 | 23.01 | 141,182 | +0.23(+1.02%) |
Oct 03, 2022 | 22.38 | 22.88 | 22.24 | 22.78 | 73,896 | +0.26(+1.15%) |
Sep 30, 2022 | 22.30 | 22.65 | 22.21 | 22.52 | 97,814 | +0.40(+1.81%) |
Sep 29, 2022 | 23.05 | 23.05 | 21.95 | 22.12 | 99,571 | -0.78(-3.42%) |
Sep 28, 2022 | 22.55 | 22.99 | 22.51 | 22.90 | 100,200 | +0.06(+0.27%) |
Sep 27, 2022 | 23.10 | 23.22 | 22.70 | 22.84 | 143,836 | -0.43(-1.84%) |
Sep 26, 2022 | 23.47 | 23.54 | 22.96 | 23.26 | 117,435 | -0.45(-1.88%) |
Sep 23, 2022 | 24.43 | 24.43 | 23.56 | 23.71 | 70,214 | -0.93(-3.79%) |
Sep 22, 2022 | 24.59 | 24.90 | 24.31 | 24.64 | 85,672 | +0.20(+0.80%) |
Sep 21, 2022 | 25.00 | 25.00 | 24.40 | 24.45 | 64,787 | -0.45(-1.79%) |
Sep 20, 2022 | 25.01 | 25.24 | 24.77 | 24.89 | 112,019 | -0.33(-1.31%) |
Sep 19, 2022 | 25.23 | 25.48 | 24.83 | 25.22 | 104,162 | -0.57(-2.21%) |
Sep 16, 2022 | 25.44 | 26.09 | 25.31 | 25.79 | 180,060 | +0.84(+3.35%) |
Sep 15, 2022 | 25.14 | 25.26 | 24.76 | 24.96 | 84,078 | -0.37(-1.48%) |
Sep 14, 2022 | 25.25 | 25.77 | 25.14 | 25.33 | 95,013 | -0.08(-0.32%) |
Sep 13, 2022 | 25.95 | 26.36 | 25.32 | 25.41 | 103,798 | -0.83(-3.15%) |
Sep 12, 2022 | 25.86 | 26.40 | 25.64 | 26.24 | 63,871 | +0.57(+2.22%) |
Sep 09, 2022 | 25.27 | 25.98 | 25.27 | 25.67 | 77,530 | +0.42(+1.66%) |
Sep 08, 2022 | 25.32 | 25.45 | 25.04 | 25.25 | 86,485 | -0.50(-1.94%) |
Sep 07, 2022 | 25.82 | 26.10 | 25.50 | 25.75 | 112,438 | -0.56(-2.13%) |
Sep 06, 2022 | 26.09 | 26.41 | 25.99 | 26.31 | 118,598 | +0.72(+2.82%) |
Sep 02, 2022 | 25.87 | 26.06 | 25.54 | 25.59 | 73,860 | +0.07(+0.28%) |
Sep 01, 2022 | 25.60 | 25.60 | 25.12 | 25.52 | 103,788 | -0.36(-1.41%) |
Aug 31, 2022 | 26.18 | 26.31 | 25.83 | 25.88 | 76,306 | -0.47(-1.79%) |
Aug 30, 2022 | 26.56 | 26.56 | 26.05 | 26.35 | 81,315 | -0.12(-0.47%) |
Aug 29, 2022 | 26.27 | 26.64 | 26.22 | 26.48 | 63,779 | +0.00(+0.00%) |
Aug 26, 2022 | 26.60 | 26.89 | 26.28 | 26.48 | 64,122 | +0.00(+0.00%) |
Aug 25, 2022 | 27.07 | 27.07 | 26.43 | 26.48 | 42,743 | -0.76(-2.78%) |
Aug 24, 2022 | 27.26 | 27.50 | 27.07 | 27.23 | 73,375 | +0.02(+0.07%) |
Aug 23, 2022 | 27.06 | 27.41 | 26.93 | 27.22 | 66,633 | -0.04(-0.13%) |
Aug 22, 2022 | 27.07 | 27.32 | 26.97 | 27.25 | 81,569 | +0.13(+0.49%) |
Aug 19, 2022 | 27.15 | 27.37 | 27.04 | 27.12 | 63,777 | +0.04(+0.16%) |
Aug 18, 2022 | 27.07 | 27.16 | 26.79 | 27.07 | 77,843 | +0.31(+1.16%) |
Aug 17, 2022 | 26.71 | 26.95 | 26.62 | 26.76 | 57,550 | -0.24(-0.89%) |
Aug 16, 2022 | 26.93 | 27.35 | 26.77 | 27.00 | 120,480 | -0.09(-0.34%) |
Aug 15, 2022 | 27.38 | 27.53 | 27.04 | 27.10 | 75,904 | -0.05(-0.19%) |
Aug 12, 2022 | 27.04 | 27.39 | 27.04 | 27.15 | 59,803 | +0.10(+0.38%) |
Aug 11, 2022 | 26.90 | 27.45 | 26.90 | 27.04 | 71,416 | +0.34(+1.28%) |
Aug 10, 2022 | 26.86 | 27.07 | 26.70 | 26.70 | 72,131 | +0.07(+0.26%) |
Aug 09, 2022 | 26.64 | 26.90 | 26.37 | 26.64 | 65,822 | -0.17(-0.64%) |
Aug 08, 2022 | 26.55 | 26.83 | 26.36 | 26.81 | 87,804 | +0.32(+1.22%) |
Aug 05, 2022 | 26.07 | 26.49 | 26.04 | 26.48 | 56,676 | +0.03(+0.13%) |
Aug 04, 2022 | 26.63 | 26.87 | 26.42 | 26.45 | 62,307 | +0.21(+0.81%) |
Aug 03, 2022 | 26.31 | 26.33 | 25.97 | 26.23 | 49,124 | +0.13(+0.49%) |
Aug 02, 2022 | 26.12 | 26.47 | 25.93 | 26.11 | 91,328 | +0.29(+1.12%) |