Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.33 | 23.35 | 23.23 | 23.31 | 4,306,999 | -0.08(-0.32%) |
Oct 28, 2022 | 23.36 | 23.44 | 23.29 | 23.39 | 2,526,371 | -0.05(-0.20%) |
Oct 27, 2022 | 23.37 | 23.47 | 23.33 | 23.43 | 3,422,073 | +0.12(+0.53%) |
Oct 26, 2022 | 23.25 | 23.36 | 23.23 | 23.31 | 3,641,077 | +0.11(+0.49%) |
Oct 25, 2022 | 23.15 | 23.25 | 23.14 | 23.20 | 11,882,834 | +0.20(+0.87%) |
Oct 24, 2022 | 23.00 | 23.08 | 22.95 | 23.00 | 2,744,207 | -0.02(-0.08%) |
Oct 21, 2022 | 22.93 | 23.04 | 22.88 | 23.02 | 2,723,120 | +0.04(+0.16%) |
Oct 20, 2022 | 23.13 | 23.15 | 22.97 | 22.98 | 4,623,489 | -0.16(-0.70%) |
Oct 19, 2022 | 23.21 | 23.23 | 23.12 | 23.14 | 4,898,846 | -0.20(-0.85%) |
Oct 18, 2022 | 23.35 | 23.38 | 23.24 | 23.34 | 3,847,165 | +0.06(+0.24%) |
Oct 17, 2022 | 23.38 | 23.41 | 23.27 | 23.28 | 2,583,181 | +0.05(+0.20%) |
Oct 14, 2022 | 23.49 | 23.49 | 23.23 | 23.24 | 2,206,241 | -0.13(-0.57%) |
Oct 13, 2022 | 23.21 | 23.43 | 23.16 | 23.37 | 4,088,924 | -0.07(-0.28%) |
Oct 12, 2022 | 23.43 | 23.47 | 23.36 | 23.43 | 5,341,363 | +0.02(+0.08%) |
Oct 11, 2022 | 23.48 | 23.57 | 23.40 | 23.42 | 12,226,054 | -0.01(-0.04%) |
Oct 10, 2022 | 23.54 | 23.54 | 23.38 | 23.42 | 1,538,511 | -0.09(-0.40%) |
Oct 07, 2022 | 23.58 | 23.59 | 23.50 | 23.52 | 2,980,480 | -0.13(-0.56%) |
Oct 06, 2022 | 23.80 | 23.83 | 23.63 | 23.65 | 2,476,963 | -0.08(-0.32%) |
Oct 05, 2022 | 23.78 | 23.78 | 23.64 | 23.73 | 2,676,564 | -0.20(-0.83%) |
Oct 04, 2022 | 23.93 | 23.95 | 23.83 | 23.93 | 8,572,703 | +0.13(+0.56%) |
Oct 03, 2022 | 23.79 | 23.93 | 23.73 | 23.79 | 4,491,314 | +0.20(+0.86%) |
Sep 30, 2022 | 23.76 | 23.78 | 23.58 | 23.59 | 8,224,187 | -0.09(-0.36%) |
Sep 29, 2022 | 23.67 | 23.72 | 23.60 | 23.68 | 6,071,240 | -0.09(-0.40%) |
Sep 28, 2022 | 23.63 | 23.79 | 23.59 | 23.77 | 9,780,174 | +0.37(+1.58%) |
Sep 27, 2022 | 23.52 | 23.54 | 23.36 | 23.40 | 7,426,958 | -0.12(-0.52%) |
Sep 26, 2022 | 23.74 | 23.75 | 23.50 | 23.52 | 3,304,456 | -0.30(-1.27%) |
Sep 23, 2022 | 23.87 | 23.89 | 23.75 | 23.83 | 3,963,587 | -0.08(-0.32%) |
Sep 22, 2022 | 24.01 | 24.01 | 23.87 | 23.90 | 2,646,448 | -0.25(-1.02%) |
Sep 21, 2022 | 24.07 | 24.16 | 23.98 | 24.15 | 1,765,572 | +0.09(+0.35%) |
Sep 20, 2022 | 24.11 | 24.12 | 24.03 | 24.06 | 2,493,984 | -0.13(-0.55%) |
Sep 19, 2022 | 24.12 | 24.22 | 24.12 | 24.20 | 1,512,714 | -0.03(-0.12%) |
Sep 16, 2022 | 24.17 | 24.27 | 24.16 | 24.22 | 1,159,470 | -0.01(-0.04%) |
Sep 15, 2022 | 24.29 | 24.29 | 24.22 | 24.23 | 1,959,849 | -0.06(-0.23%) |
Sep 14, 2022 | 24.23 | 24.34 | 24.23 | 24.29 | 2,491,058 | +0.02(+0.08%) |
Sep 13, 2022 | 24.28 | 24.30 | 24.23 | 24.27 | 7,454,964 | -0.13(-0.54%) |
Sep 12, 2022 | 24.50 | 24.53 | 24.39 | 24.40 | 1,661,956 | -0.05(-0.19%) |
Sep 09, 2022 | 24.53 | 24.54 | 24.43 | 24.45 | 1,629,441 | -0.01(-0.04%) |
Sep 08, 2022 | 24.50 | 24.55 | 24.44 | 24.46 | 3,001,191 | -0.08(-0.31%) |
Sep 07, 2022 | 24.43 | 24.54 | 24.35 | 24.54 | 1,960,081 | +0.16(+0.66%) |
Sep 06, 2022 | 24.52 | 24.52 | 24.38 | 24.38 | 1,497,188 | -0.23(-0.92%) |
Sep 02, 2022 | 24.69 | 24.69 | 24.57 | 24.60 | 1,958,202 | +0.07(+0.27%) |
Sep 01, 2022 | 24.64 | 24.64 | 24.44 | 24.54 | 2,396,980 | -0.11(-0.45%) |
Aug 31, 2022 | 24.73 | 24.76 | 24.63 | 24.65 | 2,690,617 | -0.09(-0.38%) |
Aug 30, 2022 | 24.73 | 24.81 | 24.68 | 24.74 | 2,292,529 | +0.00(+0.00%) |
Aug 29, 2022 | 24.81 | 24.81 | 24.72 | 24.74 | 1,836,894 | -0.11(-0.46%) |
Aug 26, 2022 | 24.85 | 24.91 | 24.81 | 24.85 | 1,421,023 | -0.05(-0.19%) |
Aug 25, 2022 | 24.79 | 24.91 | 24.75 | 24.90 | 2,181,478 | +0.14(+0.57%) |
Aug 24, 2022 | 24.82 | 24.82 | 24.74 | 24.76 | 1,270,712 | -0.08(-0.30%) |
Aug 23, 2022 | 24.86 | 24.93 | 24.80 | 24.84 | 1,622,969 | -0.01(-0.04%) |
Aug 22, 2022 | 24.95 | 24.95 | 24.84 | 24.85 | 1,769,487 | -0.11(-0.45%) |
Aug 19, 2022 | 25.03 | 25.03 | 24.92 | 24.96 | 5,496,619 | -0.16(-0.64%) |
Aug 18, 2022 | 25.15 | 25.18 | 25.10 | 25.12 | 1,638,183 | +0.03(+0.11%) |
Aug 17, 2022 | 25.15 | 25.15 | 25.04 | 25.09 | 3,102,081 | -0.13(-0.52%) |
Aug 16, 2022 | 25.19 | 25.25 | 25.15 | 25.22 | 1,856,662 | -0.04(-0.15%) |
Aug 15, 2022 | 25.32 | 25.32 | 25.25 | 25.26 | 1,205,786 | +0.04(+0.15%) |
Aug 12, 2022 | 25.20 | 25.22 | 25.13 | 25.22 | 1,279,708 | +0.10(+0.41%) |
Aug 11, 2022 | 25.30 | 25.35 | 25.10 | 25.12 | 1,706,369 | -0.13(-0.52%) |
Aug 10, 2022 | 25.28 | 25.35 | 25.21 | 25.25 | 3,254,221 | +0.06(+0.22%) |
Aug 09, 2022 | 25.18 | 25.20 | 25.15 | 25.19 | 10,671,531 | -0.05(-0.19%) |
Aug 08, 2022 | 25.21 | 25.27 | 25.20 | 25.24 | 1,488,340 | +0.09(+0.38%) |
Aug 05, 2022 | 25.17 | 25.17 | 25.08 | 25.15 | 3,575,720 | -0.25(-1.00%) |
Aug 04, 2022 | 25.34 | 25.40 | 25.34 | 25.40 | 2,540,450 | +0.06(+0.22%) |
Aug 03, 2022 | 25.23 | 25.35 | 25.12 | 25.35 | 2,949,180 | +0.10(+0.41%) |
Aug 02, 2022 | 25.52 | 25.52 | 25.23 | 25.24 | 3,582,618 | -0.24(-0.93%) |