Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.82 | 25.90 | 25.79 | 25.88 | 95,242 | +0.16(+0.64%) |
Oct 28, 2022 | 25.68 | 25.75 | 25.65 | 25.72 | 270,370 | +0.10(+0.37%) |
Oct 27, 2022 | 25.57 | 25.69 | 25.52 | 25.62 | 542,078 | +0.11(+0.44%) |
Oct 26, 2022 | 25.68 | 25.68 | 25.46 | 25.51 | 494,848 | -0.22(-0.84%) |
Oct 25, 2022 | 25.87 | 25.89 | 25.69 | 25.73 | 955,876 | -0.26(-1.00%) |
Oct 24, 2022 | 25.99 | 26.03 | 25.91 | 25.99 | 100,207 | +0.16(+0.61%) |
Oct 21, 2022 | 26.12 | 26.18 | 25.80 | 25.83 | 410,777 | -0.25(-0.96%) |
Oct 20, 2022 | 26.06 | 26.11 | 25.92 | 26.08 | 195,972 | +0.02(+0.07%) |
Oct 19, 2022 | 26.05 | 26.17 | 26.01 | 26.07 | 278,589 | +0.10(+0.40%) |
Oct 18, 2022 | 25.96 | 26.03 | 25.72 | 25.96 | 560,277 | +0.04(+0.17%) |
Oct 17, 2022 | 26.02 | 26.04 | 25.87 | 25.92 | 287,498 | -0.20(-0.76%) |
Oct 14, 2022 | 26.07 | 26.23 | 25.93 | 26.12 | 122,390 | +0.21(+0.80%) |
Oct 13, 2022 | 26.20 | 26.20 | 25.85 | 25.91 | 403,324 | -0.11(-0.43%) |
Oct 12, 2022 | 26.10 | 26.14 | 25.97 | 26.02 | 143,303 | -0.08(-0.30%) |
Oct 11, 2022 | 26.05 | 26.12 | 25.88 | 26.10 | 119,813 | +0.03(+0.13%) |
Oct 10, 2022 | 26.03 | 26.18 | 25.96 | 26.07 | 141,302 | +0.14(+0.54%) |
Oct 07, 2022 | 25.94 | 25.98 | 25.83 | 25.93 | 138,279 | +0.05(+0.20%) |
Oct 06, 2022 | 25.79 | 25.93 | 25.69 | 25.88 | 341,108 | +0.26(+1.02%) |
Oct 05, 2022 | 25.67 | 25.78 | 25.59 | 25.61 | 207,821 | +0.17(+0.68%) |
Oct 04, 2022 | 25.66 | 25.66 | 25.44 | 25.44 | 692,070 | -0.27(-1.05%) |
Oct 03, 2022 | 25.85 | 25.94 | 25.70 | 25.71 | 1,014,279 | -0.14(-0.54%) |
Sep 30, 2022 | 25.92 | 25.93 | 25.80 | 25.85 | 144,594 | +0.02(+0.07%) |
Sep 29, 2022 | 25.94 | 26.01 | 25.79 | 25.83 | 247,476 | -0.04(-0.17%) |
Sep 28, 2022 | 26.21 | 26.33 | 25.81 | 25.88 | 1,537,321 | -0.25(-0.96%) |
Sep 27, 2022 | 26.09 | 26.20 | 26.00 | 26.13 | 333,424 | -0.02(-0.07%) |
Sep 26, 2022 | 26.02 | 26.21 | 25.94 | 26.14 | 687,193 | +0.22(+0.84%) |
Sep 23, 2022 | 25.73 | 25.99 | 25.73 | 25.93 | 1,745,793 | +0.33(+1.29%) |
Sep 22, 2022 | 25.50 | 25.61 | 25.50 | 25.60 | 315,225 | +0.00(+0.00%) |
Sep 21, 2022 | 25.44 | 25.68 | 25.42 | 25.60 | 247,065 | +0.23(+0.89%) |
Sep 20, 2022 | 25.35 | 25.42 | 25.27 | 25.37 | 221,253 | +0.10(+0.41%) |
Sep 19, 2022 | 25.42 | 25.42 | 25.23 | 25.27 | 450,721 | -0.10(-0.38%) |
Sep 16, 2022 | 25.40 | 25.45 | 25.28 | 25.36 | 597,213 | +0.03(+0.12%) |
Sep 15, 2022 | 25.31 | 25.37 | 25.27 | 25.33 | 104,365 | +0.07(+0.26%) |
Sep 14, 2022 | 25.25 | 25.30 | 25.17 | 25.27 | 61,292 | -0.03(-0.14%) |
Sep 13, 2022 | 25.16 | 25.37 | 25.15 | 25.30 | 228,227 | +0.34(+1.36%) |
Sep 12, 2022 | 25.02 | 25.06 | 24.89 | 24.96 | 129,582 | -0.16(-0.62%) |
Sep 09, 2022 | 25.07 | 25.17 | 25.07 | 25.12 | 190,680 | -0.11(-0.45%) |
Sep 08, 2022 | 25.35 | 25.37 | 25.22 | 25.23 | 212,868 | -0.05(-0.21%) |
Sep 07, 2022 | 25.45 | 25.45 | 25.22 | 25.28 | 741,561 | -0.01(-0.03%) |
Sep 06, 2022 | 25.25 | 25.42 | 25.25 | 25.29 | 4,764,498 | +0.15(+0.59%) |
Sep 02, 2022 | 25.08 | 25.22 | 25.01 | 25.15 | 796,640 | -0.02(-0.07%) |
Sep 01, 2022 | 25.12 | 25.29 | 25.03 | 25.16 | 560,851 | +0.16(+0.66%) |
Aug 31, 2022 | 25.09 | 25.09 | 24.92 | 25.00 | 108,111 | +0.02(+0.07%) |
Aug 30, 2022 | 24.95 | 25.10 | 24.92 | 24.98 | 203,125 | -0.02(-0.07%) |
Aug 29, 2022 | 25.00 | 25.04 | 24.92 | 25.00 | 100,753 | +0.01(+0.03%) |
Aug 26, 2022 | 24.74 | 25.01 | 24.70 | 24.99 | 225,564 | +0.19(+0.77%) |
Aug 25, 2022 | 24.83 | 24.91 | 24.75 | 24.80 | 257,428 | -0.06(-0.24%) |
Aug 24, 2022 | 25.00 | 25.00 | 24.82 | 24.86 | 214,968 | -0.03(-0.10%) |
Aug 23, 2022 | 25.00 | 25.00 | 24.70 | 24.89 | 2,072,802 | -0.11(-0.45%) |
Aug 22, 2022 | 24.89 | 25.04 | 24.87 | 25.00 | 156,924 | +0.15(+0.59%) |
Aug 19, 2022 | 24.80 | 24.88 | 24.76 | 24.85 | 88,414 | +0.11(+0.46%) |
Aug 18, 2022 | 24.62 | 24.75 | 24.54 | 24.74 | 827,691 | +0.22(+0.88%) |
Aug 17, 2022 | 24.56 | 24.59 | 24.50 | 24.52 | 59,127 | +0.00(+0.00%) |
Aug 16, 2022 | 24.55 | 24.58 | 24.45 | 24.52 | 63,436 | +0.07(+0.28%) |
Aug 15, 2022 | 24.42 | 24.50 | 24.36 | 24.45 | 369,993 | +0.12(+0.50%) |
Aug 12, 2022 | 24.30 | 24.40 | 24.25 | 24.33 | 205,513 | +0.05(+0.23%) |
Aug 11, 2022 | 24.17 | 24.30 | 24.16 | 24.28 | 230,989 | +0.02(+0.10%) |
Aug 10, 2022 | 24.30 | 24.31 | 24.08 | 24.25 | 864,953 | -0.30(-1.20%) |
Aug 09, 2022 | 24.47 | 24.58 | 24.44 | 24.55 | 191,618 | +0.03(+0.11%) |
Aug 08, 2022 | 24.56 | 24.56 | 24.42 | 24.52 | 139,399 | -0.07(-0.28%) |
Aug 05, 2022 | 24.58 | 24.67 | 24.52 | 24.59 | 97,352 | +0.20(+0.82%) |
Aug 04, 2022 | 24.52 | 24.57 | 24.33 | 24.39 | 73,249 | -0.10(-0.43%) |
Aug 03, 2022 | 24.49 | 24.63 | 24.48 | 24.50 | 293,023 | +0.10(+0.43%) |
Aug 02, 2022 | 24.39 | 24.54 | 24.38 | 24.39 | 2,093,676 | +0.06(+0.25%) |