Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.96 | 26.03 | 25.80 | 25.84 | 2,999 | -0.30(-1.16%) |
Oct 28, 2022 | 25.48 | 26.14 | 25.48 | 26.14 | 2,796 | +0.82(+3.24%) |
Oct 27, 2022 | 25.57 | 25.64 | 25.32 | 25.32 | 5,649 | -0.19(-0.75%) |
Oct 26, 2022 | 25.20 | 25.72 | 25.20 | 25.51 | 9,815 | +0.34(+1.34%) |
Oct 25, 2022 | 24.95 | 25.21 | 24.89 | 25.18 | 5,481 | +0.18(+0.70%) |
Oct 24, 2022 | 24.82 | 25.00 | 24.73 | 25.00 | 1,275 | +0.38(+1.55%) |
Oct 21, 2022 | 24.12 | 24.62 | 24.08 | 24.62 | 9,229 | +0.60(+2.48%) |
Oct 20, 2022 | 24.07 | 24.07 | 23.89 | 24.02 | 3,196 | -0.13(-0.53%) |
Oct 19, 2022 | 24.23 | 24.31 | 24.03 | 24.15 | 20,102 | -0.33(-1.36%) |
Oct 18, 2022 | 24.56 | 24.58 | 24.42 | 24.48 | 3,633 | +0.03(+0.12%) |
Oct 17, 2022 | 24.28 | 24.45 | 24.26 | 24.45 | 23,296 | +0.45(+1.87%) |
Oct 14, 2022 | 24.34 | 24.43 | 24.00 | 24.00 | 5,633 | -0.34(-1.40%) |
Oct 13, 2022 | 23.45 | 24.34 | 23.45 | 24.34 | 109,069 | +0.60(+2.51%) |
Oct 12, 2022 | 23.90 | 24.00 | 23.75 | 23.75 | 13,792 | -0.20(-0.82%) |
Oct 11, 2022 | 23.99 | 24.00 | 23.85 | 23.94 | 1,687 | +0.48(+2.04%) |
Oct 10, 2022 | 23.70 | 23.70 | 23.46 | 23.46 | 45,063 | -0.14(-0.58%) |
Oct 07, 2022 | 23.86 | 23.87 | 23.58 | 23.60 | 7,602 | -0.39(-1.63%) |
Oct 06, 2022 | 24.06 | 24.06 | 23.94 | 23.99 | 1,592 | -0.31(-1.29%) |
Oct 05, 2022 | 24.08 | 24.34 | 24.03 | 24.31 | 1,109 | +0.00(+0.01%) |
Oct 04, 2022 | 24.12 | 24.34 | 24.12 | 24.30 | 6,376 | +0.53(+2.25%) |
Oct 03, 2022 | 23.62 | 23.80 | 23.57 | 23.77 | 2,471 | +0.27(+1.16%) |
Sep 30, 2022 | 23.74 | 23.90 | 23.49 | 23.49 | 4,164 | -0.24(-1.03%) |
Sep 29, 2022 | 23.78 | 23.78 | 23.67 | 23.74 | 12,600 | -0.33(-1.36%) |
Sep 28, 2022 | 23.85 | 24.11 | 23.85 | 24.06 | 14,480 | +0.65(+2.77%) |
Sep 27, 2022 | 23.61 | 23.66 | 23.36 | 23.42 | 40,161 | -0.09(-0.37%) |
Sep 26, 2022 | 23.66 | 23.66 | 23.33 | 23.50 | 3,800 | -0.15(-0.61%) |
Sep 23, 2022 | 23.60 | 23.72 | 23.40 | 23.65 | 11,238 | -0.29(-1.22%) |
Sep 22, 2022 | 23.55 | 24.07 | 23.52 | 23.94 | 11,756 | +0.26(+1.11%) |
Sep 21, 2022 | 24.26 | 24.33 | 23.68 | 23.68 | 3,389 | -0.42(-1.73%) |
Sep 20, 2022 | 23.98 | 24.10 | 23.98 | 24.10 | 1,019 | -0.26(-1.05%) |
Sep 19, 2022 | 24.31 | 24.38 | 24.19 | 24.35 | 17,381 | -0.23(-0.95%) |
Sep 16, 2022 | 24.51 | 24.59 | 24.30 | 24.59 | 16,190 | +0.23(+0.96%) |
Sep 15, 2022 | 24.48 | 24.63 | 24.35 | 24.35 | 5,367 | -0.21(-0.87%) |
Sep 14, 2022 | 24.48 | 24.57 | 24.36 | 24.57 | 2,424 | +0.32(+1.33%) |
Sep 13, 2022 | 24.83 | 24.83 | 24.24 | 24.24 | 7,805 | -0.98(-3.90%) |
Sep 12, 2022 | 25.14 | 25.32 | 25.14 | 25.23 | 6,024 | +0.34(+1.37%) |
Sep 09, 2022 | 24.73 | 25.11 | 24.73 | 24.89 | 4,783 | +0.19(+0.79%) |
Sep 08, 2022 | 24.58 | 24.74 | 24.56 | 24.69 | 5,152 | +0.15(+0.60%) |
Sep 07, 2022 | 24.13 | 24.57 | 24.13 | 24.55 | 5,661 | +0.47(+1.94%) |
Sep 06, 2022 | 24.39 | 24.39 | 24.08 | 24.08 | 3,921 | -0.20(-0.84%) |
Sep 02, 2022 | 24.72 | 24.74 | 24.18 | 24.28 | 10,983 | -0.23(-0.95%) |
Sep 01, 2022 | 24.17 | 24.57 | 24.17 | 24.52 | 1,831 | +0.29(+1.21%) |
Aug 31, 2022 | 24.40 | 24.40 | 24.08 | 24.22 | 32,796 | +0.09(+0.36%) |
Aug 30, 2022 | 24.34 | 24.34 | 24.14 | 24.14 | 3,131 | -0.22(-0.90%) |
Aug 29, 2022 | 24.28 | 24.43 | 24.25 | 24.36 | 18,753 | -0.23(-0.93%) |
Aug 26, 2022 | 25.30 | 25.30 | 24.59 | 24.59 | 2,691 | -0.66(-2.61%) |
Aug 25, 2022 | 25.17 | 25.25 | 25.10 | 25.24 | 1,504 | +0.08(+0.33%) |
Aug 24, 2022 | 25.24 | 25.29 | 25.16 | 25.16 | 37,601 | +0.01(+0.04%) |
Aug 23, 2022 | 25.19 | 25.28 | 25.07 | 25.15 | 3,430 | -0.25(-1.00%) |
Aug 22, 2022 | 25.79 | 25.89 | 25.40 | 25.40 | 34,851 | -0.52(-1.99%) |
Aug 19, 2022 | 25.71 | 26.06 | 25.71 | 25.92 | 15,959 | +0.33(+1.29%) |
Aug 18, 2022 | 25.61 | 25.68 | 25.49 | 25.59 | 7,435 | -0.16(-0.60%) |
Aug 17, 2022 | 25.69 | 25.80 | 25.57 | 25.74 | 311,326 | -0.20(-0.76%) |
Aug 16, 2022 | 26.05 | 26.05 | 25.89 | 25.94 | 9,225 | -0.02(-0.06%) |
Aug 15, 2022 | 25.75 | 25.98 | 25.75 | 25.96 | 10,396 | +0.24(+0.95%) |
Aug 12, 2022 | 25.65 | 25.97 | 25.65 | 25.71 | 28,390 | +0.03(+0.13%) |
Aug 11, 2022 | 25.90 | 26.03 | 25.67 | 25.68 | 8,389 | -0.26(-0.99%) |
Aug 10, 2022 | 25.87 | 25.94 | 25.67 | 25.94 | 66,066 | +0.40(+1.56%) |
Aug 09, 2022 | 25.92 | 25.92 | 25.54 | 25.54 | 4,158 | -0.51(-1.94%) |
Aug 08, 2022 | 26.04 | 26.10 | 25.80 | 26.05 | 25,889 | +0.17(+0.64%) |
Aug 05, 2022 | 25.63 | 25.94 | 25.63 | 25.88 | 36,754 | +0.23(+0.89%) |
Aug 04, 2022 | 25.75 | 25.81 | 25.60 | 25.65 | 289,349 | -0.22(-0.85%) |
Aug 03, 2022 | 25.44 | 25.98 | 25.44 | 25.87 | 20,024 | +0.38(+1.49%) |
Aug 02, 2022 | 25.54 | 25.74 | 25.39 | 25.49 | 13,275 | +0.18(+0.69%) |