Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.06 | 26.22 | 25.98 | 26.04 | 194,139 | -0.03(-0.11%) |
Oct 28, 2022 | 25.68 | 26.07 | 25.68 | 26.07 | 293,752 | +0.45(+1.74%) |
Oct 27, 2022 | 25.57 | 25.80 | 25.54 | 25.62 | 68,439 | +0.11(+0.45%) |
Oct 26, 2022 | 25.40 | 25.68 | 25.32 | 25.51 | 59,156 | +0.24(+0.94%) |
Oct 25, 2022 | 24.96 | 25.32 | 24.85 | 25.27 | 57,637 | +0.35(+1.41%) |
Oct 24, 2022 | 24.68 | 24.95 | 24.68 | 24.92 | 52,112 | +0.30(+1.24%) |
Oct 21, 2022 | 24.34 | 24.64 | 24.23 | 24.61 | 399,434 | +0.33(+1.37%) |
Oct 20, 2022 | 24.69 | 24.69 | 24.28 | 24.28 | 50,822 | -0.34(-1.39%) |
Oct 19, 2022 | 24.69 | 24.78 | 24.43 | 24.62 | 53,760 | -0.05(-0.19%) |
Oct 18, 2022 | 24.71 | 24.77 | 24.58 | 24.67 | 103,550 | +0.21(+0.85%) |
Oct 17, 2022 | 24.45 | 24.57 | 24.32 | 24.46 | 71,697 | +0.34(+1.42%) |
Oct 14, 2022 | 24.90 | 24.90 | 24.12 | 24.12 | 1,180,239 | -0.60(-2.42%) |
Oct 13, 2022 | 24.05 | 24.84 | 23.95 | 24.72 | 237,408 | +0.40(+1.64%) |
Oct 12, 2022 | 24.28 | 24.40 | 24.16 | 24.32 | 68,453 | +0.16(+0.67%) |
Oct 11, 2022 | 23.89 | 24.31 | 23.88 | 24.16 | 58,614 | +0.21(+0.87%) |
Oct 10, 2022 | 23.80 | 23.99 | 23.73 | 23.95 | 109,467 | +0.32(+1.37%) |
Oct 07, 2022 | 23.84 | 23.84 | 23.62 | 23.62 | 219,213 | -0.20(-0.84%) |
Oct 06, 2022 | 24.31 | 24.32 | 23.81 | 23.82 | 244,078 | -0.44(-1.80%) |
Oct 05, 2022 | 24.24 | 24.43 | 24.05 | 24.26 | 344,276 | -0.23(-0.93%) |
Oct 04, 2022 | 24.25 | 24.52 | 24.25 | 24.49 | 109,938 | +0.48(+1.98%) |
Oct 03, 2022 | 23.83 | 24.01 | 23.65 | 24.01 | 137,215 | +0.41(+1.73%) |
Sep 30, 2022 | 23.89 | 23.94 | 23.54 | 23.61 | 108,178 | -0.27(-1.11%) |
Sep 29, 2022 | 24.10 | 24.13 | 23.68 | 23.87 | 45,368 | -0.27(-1.10%) |
Sep 28, 2022 | 23.91 | 24.26 | 23.72 | 24.14 | 83,690 | +0.41(+1.72%) |
Sep 27, 2022 | 24.17 | 24.30 | 23.71 | 23.73 | 153,767 | -0.26(-1.07%) |
Sep 26, 2022 | 24.05 | 24.30 | 23.98 | 23.99 | 187,719 | -0.10(-0.39%) |
Sep 23, 2022 | 24.42 | 24.42 | 23.90 | 24.08 | 340,092 | -0.48(-1.97%) |
Sep 22, 2022 | 24.73 | 24.79 | 24.57 | 24.57 | 104,778 | -0.11(-0.46%) |
Sep 21, 2022 | 24.68 | 25.05 | 24.57 | 24.68 | 46,314 | +0.18(+0.74%) |
Sep 20, 2022 | 24.53 | 24.56 | 24.33 | 24.50 | 56,717 | -0.14(-0.58%) |
Sep 19, 2022 | 24.29 | 24.69 | 24.29 | 24.64 | 370,175 | +0.19(+0.78%) |
Sep 16, 2022 | 24.35 | 24.45 | 24.26 | 24.45 | 67,038 | -0.03(-0.11%) |
Sep 15, 2022 | 24.54 | 24.68 | 24.42 | 24.48 | 60,799 | -0.09(-0.36%) |
Sep 14, 2022 | 24.76 | 24.76 | 24.50 | 24.57 | 101,677 | -0.09(-0.38%) |
Sep 13, 2022 | 24.99 | 25.25 | 24.63 | 24.66 | 64,184 | -0.65(-2.58%) |
Sep 12, 2022 | 25.39 | 25.45 | 25.28 | 25.31 | 68,066 | -0.06(-0.22%) |
Sep 09, 2022 | 25.31 | 25.48 | 25.12 | 25.37 | 279,627 | +0.19(+0.75%) |
Sep 08, 2022 | 25.12 | 25.18 | 24.77 | 25.18 | 64,838 | -0.07(-0.26%) |
Sep 07, 2022 | 24.77 | 25.25 | 24.68 | 25.25 | 190,548 | +0.58(+2.34%) |
Sep 06, 2022 | 25.12 | 25.14 | 24.67 | 24.67 | 76,546 | -0.45(-1.81%) |
Sep 02, 2022 | 25.37 | 25.60 | 25.03 | 25.12 | 133,056 | -0.18(-0.71%) |
Sep 01, 2022 | 25.10 | 25.30 | 24.94 | 25.30 | 199,339 | -0.09(-0.37%) |
Aug 31, 2022 | 25.68 | 25.68 | 25.32 | 25.40 | 97,244 | -0.13(-0.52%) |
Aug 30, 2022 | 25.84 | 25.84 | 25.43 | 25.53 | 42,934 | -0.36(-1.39%) |
Aug 29, 2022 | 25.67 | 26.00 | 25.67 | 25.89 | 81,039 | -0.02(-0.07%) |
Aug 26, 2022 | 26.44 | 26.44 | 25.86 | 25.91 | 52,799 | -0.56(-2.11%) |
Aug 25, 2022 | 26.28 | 26.47 | 26.25 | 26.47 | 25,985 | +0.19(+0.72%) |
Aug 24, 2022 | 26.18 | 26.34 | 26.15 | 26.28 | 58,028 | +0.07(+0.25%) |
Aug 23, 2022 | 26.01 | 26.21 | 25.99 | 26.21 | 61,240 | +0.18(+0.69%) |
Aug 22, 2022 | 26.14 | 26.14 | 25.91 | 26.03 | 120,910 | -0.26(-0.97%) |
Aug 19, 2022 | 26.50 | 26.50 | 26.18 | 26.29 | 513,860 | -0.11(-0.43%) |
Aug 18, 2022 | 26.22 | 26.42 | 26.18 | 26.40 | 55,235 | +0.12(+0.47%) |
Aug 17, 2022 | 26.26 | 26.32 | 26.16 | 26.28 | 81,497 | -0.09(-0.32%) |
Aug 16, 2022 | 26.12 | 26.38 | 26.12 | 26.36 | 161,407 | +0.10(+0.40%) |
Aug 15, 2022 | 25.94 | 26.30 | 25.87 | 26.26 | 502,924 | +0.21(+0.80%) |
Aug 12, 2022 | 26.00 | 26.10 | 25.89 | 26.05 | 330,503 | +0.18(+0.70%) |
Aug 11, 2022 | 25.98 | 26.18 | 25.83 | 25.87 | 53,850 | +0.01(+0.04%) |
Aug 10, 2022 | 25.84 | 25.91 | 25.73 | 25.86 | 30,418 | +0.17(+0.66%) |
Aug 09, 2022 | 25.57 | 25.73 | 25.48 | 25.69 | 31,193 | +0.08(+0.30%) |
Aug 08, 2022 | 25.72 | 25.82 | 25.52 | 25.62 | 72,980 | -0.15(-0.59%) |
Aug 05, 2022 | 25.37 | 25.77 | 25.37 | 25.77 | 53,615 | +0.20(+0.78%) |
Aug 04, 2022 | 25.75 | 25.75 | 25.48 | 25.57 | 218,438 | -0.24(-0.92%) |
Aug 03, 2022 | 25.62 | 25.81 | 25.51 | 25.81 | 90,171 | +0.25(+0.96%) |
Aug 02, 2022 | 25.93 | 25.93 | 25.51 | 25.56 | 50,254 | -0.43(-1.64%) |