Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.43 | 24.65 | 24.43 | 24.63 | 373,940 | -0.13(-0.51%) |
Oct 28, 2022 | 24.62 | 24.78 | 24.56 | 24.76 | 434,043 | -0.17(-0.70%) |
Oct 27, 2022 | 24.89 | 25.14 | 24.89 | 24.93 | 170,788 | -0.18(-0.73%) |
Oct 26, 2022 | 24.79 | 25.30 | 24.79 | 25.12 | 455,432 | +0.36(+1.45%) |
Oct 25, 2022 | 24.58 | 24.80 | 24.58 | 24.76 | 132,222 | +0.17(+0.71%) |
Oct 24, 2022 | 24.62 | 24.63 | 24.34 | 24.59 | 177,416 | -0.80(-3.16%) |
Oct 21, 2022 | 24.96 | 25.44 | 24.95 | 25.39 | 154,988 | +0.30(+1.19%) |
Oct 20, 2022 | 25.04 | 25.40 | 25.04 | 25.09 | 246,049 | +0.22(+0.89%) |
Oct 19, 2022 | 24.88 | 25.06 | 24.80 | 24.87 | 281,616 | -0.40(-1.57%) |
Oct 18, 2022 | 25.51 | 25.51 | 25.11 | 25.26 | 249,443 | -0.05(-0.19%) |
Oct 17, 2022 | 25.14 | 25.39 | 25.14 | 25.31 | 303,215 | +0.59(+2.39%) |
Oct 14, 2022 | 25.14 | 25.18 | 24.67 | 24.72 | 814,481 | -0.30(-1.20%) |
Oct 13, 2022 | 24.30 | 25.13 | 24.29 | 25.02 | 509,487 | +0.14(+0.54%) |
Oct 12, 2022 | 24.90 | 25.01 | 24.82 | 24.88 | 420,632 | +0.02(+0.08%) |
Oct 11, 2022 | 24.99 | 25.16 | 24.80 | 24.87 | 191,499 | -0.35(-1.38%) |
Oct 10, 2022 | 25.39 | 25.39 | 25.13 | 25.21 | 226,298 | -0.31(-1.21%) |
Oct 07, 2022 | 25.77 | 25.80 | 25.48 | 25.52 | 165,928 | -0.46(-1.79%) |
Oct 06, 2022 | 26.07 | 26.20 | 25.99 | 25.99 | 322,250 | -0.15(-0.59%) |
Oct 05, 2022 | 26.10 | 26.25 | 25.95 | 26.14 | 630,404 | -0.02(-0.07%) |
Oct 04, 2022 | 25.85 | 26.22 | 25.85 | 26.16 | 298,089 | +0.74(+2.89%) |
Oct 03, 2022 | 25.12 | 25.45 | 25.12 | 25.43 | 191,531 | +0.45(+1.78%) |
Sep 30, 2022 | 25.01 | 25.22 | 24.95 | 24.98 | 185,012 | -0.12(-0.46%) |
Sep 29, 2022 | 25.20 | 25.20 | 24.89 | 25.10 | 350,502 | -0.49(-1.93%) |
Sep 28, 2022 | 25.24 | 25.66 | 25.20 | 25.59 | 215,625 | +0.24(+0.95%) |
Sep 27, 2022 | 25.53 | 25.69 | 25.28 | 25.35 | 369,421 | -0.01(-0.04%) |
Sep 26, 2022 | 25.48 | 25.59 | 25.28 | 25.36 | 326,751 | -0.35(-1.36%) |
Sep 23, 2022 | 25.84 | 25.89 | 25.55 | 25.71 | 392,969 | -0.61(-2.34%) |
Sep 22, 2022 | 26.35 | 26.42 | 26.20 | 26.32 | 300,436 | -0.10(-0.36%) |
Sep 21, 2022 | 26.65 | 26.78 | 26.39 | 26.42 | 255,253 | -0.36(-1.33%) |
Sep 20, 2022 | 26.76 | 26.86 | 26.66 | 26.77 | 171,935 | -0.14(-0.54%) |
Sep 19, 2022 | 26.63 | 26.92 | 26.59 | 26.92 | 182,915 | +0.06(+0.21%) |
Sep 16, 2022 | 26.81 | 26.92 | 26.73 | 26.86 | 174,732 | -0.20(-0.75%) |
Sep 15, 2022 | 27.15 | 27.30 | 27.02 | 27.06 | 233,920 | -0.30(-1.09%) |
Sep 14, 2022 | 27.32 | 27.42 | 27.23 | 27.36 | 287,278 | +0.14(+0.53%) |
Sep 13, 2022 | 27.47 | 27.62 | 27.17 | 27.22 | 190,119 | -0.82(-2.91%) |
Sep 12, 2022 | 27.90 | 28.04 | 27.86 | 28.03 | 100,146 | +0.38(+1.39%) |
Sep 09, 2022 | 27.53 | 27.70 | 27.53 | 27.65 | 139,998 | +0.38(+1.41%) |
Sep 08, 2022 | 27.12 | 27.28 | 27.07 | 27.26 | 299,291 | -0.14(-0.53%) |
Sep 07, 2022 | 27.07 | 27.42 | 27.04 | 27.41 | 113,157 | +0.19(+0.71%) |
Sep 06, 2022 | 27.37 | 27.44 | 27.16 | 27.22 | 133,707 | -0.26(-0.94%) |
Sep 02, 2022 | 27.64 | 27.78 | 27.43 | 27.47 | 67,068 | -0.23(-0.83%) |
Sep 01, 2022 | 27.63 | 27.71 | 27.47 | 27.71 | 164,021 | -0.18(-0.65%) |
Aug 31, 2022 | 28.02 | 28.12 | 27.89 | 27.89 | 126,269 | +0.08(+0.28%) |
Aug 30, 2022 | 28.18 | 28.20 | 27.72 | 27.81 | 199,391 | -0.26(-0.92%) |
Aug 29, 2022 | 28.16 | 28.25 | 28.07 | 28.07 | 98,251 | -0.19(-0.68%) |
Aug 26, 2022 | 28.80 | 28.87 | 28.22 | 28.26 | 105,225 | -0.44(-1.54%) |
Aug 25, 2022 | 28.41 | 28.70 | 28.38 | 28.70 | 116,397 | +0.52(+1.84%) |
Aug 24, 2022 | 28.07 | 28.33 | 27.89 | 28.19 | 110,051 | -0.07(-0.24%) |
Aug 23, 2022 | 28.10 | 28.33 | 28.10 | 28.25 | 133,569 | +0.13(+0.48%) |
Aug 22, 2022 | 28.11 | 28.16 | 28.06 | 28.12 | 148,509 | -0.21(-0.75%) |
Aug 19, 2022 | 28.39 | 28.44 | 28.25 | 28.33 | 98,045 | -0.34(-1.17%) |
Aug 18, 2022 | 28.72 | 28.72 | 28.54 | 28.67 | 128,063 | -0.15(-0.53%) |
Aug 17, 2022 | 28.74 | 28.94 | 28.74 | 28.82 | 161,831 | -0.11(-0.37%) |
Aug 16, 2022 | 28.81 | 28.97 | 28.81 | 28.93 | 153,876 | +0.04(+0.13%) |
Aug 15, 2022 | 28.81 | 28.95 | 28.80 | 28.89 | 640,476 | -0.18(-0.63%) |
Aug 12, 2022 | 28.82 | 29.11 | 28.56 | 29.07 | 105,098 | +0.26(+0.90%) |
Aug 11, 2022 | 28.89 | 29.15 | 28.76 | 28.81 | 158,977 | +0.09(+0.30%) |
Aug 10, 2022 | 28.53 | 28.72 | 28.47 | 28.72 | 195,953 | +0.40(+1.42%) |
Aug 09, 2022 | 28.43 | 28.46 | 28.29 | 28.32 | 225,971 | -0.08(-0.27%) |
Aug 08, 2022 | 28.42 | 28.53 | 28.36 | 28.40 | 177,405 | +0.01(+0.03%) |
Aug 05, 2022 | 28.15 | 28.40 | 28.15 | 28.39 | 146,726 | +0.11(+0.37%) |
Aug 04, 2022 | 28.23 | 28.34 | 28.11 | 28.28 | 124,713 | +0.14(+0.51%) |
Aug 03, 2022 | 28.00 | 28.16 | 27.87 | 28.14 | 144,654 | +0.15(+0.55%) |
Aug 02, 2022 | 27.93 | 28.22 | 27.85 | 27.98 | 193,518 | -0.18(-0.65%) |