Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.86 | 24.94 | 24.85 | 24.90 | 616,323 | -0.05(-0.19%) |
Oct 28, 2022 | 24.71 | 24.96 | 24.69 | 24.95 | 403,427 | +0.31(+1.26%) |
Oct 27, 2022 | 24.75 | 24.85 | 24.63 | 24.64 | 747,310 | -0.10(-0.40%) |
Oct 26, 2022 | 24.67 | 24.90 | 24.67 | 24.74 | 849,544 | -0.04(-0.16%) |
Oct 25, 2022 | 24.51 | 24.78 | 24.50 | 24.78 | 758,251 | +0.31(+1.25%) |
Oct 24, 2022 | 24.42 | 24.52 | 24.30 | 24.47 | 680,601 | +0.09(+0.37%) |
Oct 21, 2022 | 24.05 | 24.39 | 24.03 | 24.38 | 1,205,851 | +0.20(+0.83%) |
Oct 20, 2022 | 24.20 | 24.40 | 24.15 | 24.18 | 756,096 | -0.02(-0.10%) |
Oct 19, 2022 | 24.25 | 24.33 | 24.11 | 24.21 | 1,256,871 | -0.17(-0.71%) |
Oct 18, 2022 | 24.54 | 24.54 | 24.24 | 24.38 | 516,695 | +0.20(+0.81%) |
Oct 17, 2022 | 24.17 | 24.29 | 24.17 | 24.18 | 931,377 | +0.36(+1.52%) |
Oct 14, 2022 | 24.24 | 24.27 | 23.80 | 23.82 | 2,627,295 | -0.20(-0.82%) |
Oct 13, 2022 | 23.32 | 24.04 | 23.25 | 24.02 | 1,920,106 | +0.35(+1.46%) |
Oct 12, 2022 | 23.65 | 23.73 | 23.60 | 23.67 | 553,199 | -0.03(-0.13%) |
Oct 11, 2022 | 23.80 | 23.90 | 23.64 | 23.70 | 671,750 | -0.24(-1.02%) |
Oct 10, 2022 | 24.07 | 24.07 | 23.84 | 23.95 | 890,916 | -0.04(-0.16%) |
Oct 07, 2022 | 24.20 | 24.20 | 23.92 | 23.99 | 699,301 | -0.29(-1.20%) |
Oct 06, 2022 | 24.29 | 24.38 | 24.23 | 24.28 | 704,427 | -0.20(-0.80%) |
Oct 05, 2022 | 24.39 | 24.57 | 24.28 | 24.47 | 3,443,580 | -0.09(-0.38%) |
Oct 04, 2022 | 24.41 | 24.61 | 24.34 | 24.57 | 797,120 | +0.67(+2.79%) |
Oct 03, 2022 | 23.62 | 23.95 | 23.62 | 23.90 | 1,691,549 | +0.43(+1.84%) |
Sep 30, 2022 | 23.49 | 23.71 | 23.44 | 23.47 | 1,178,731 | -0.05(-0.22%) |
Sep 29, 2022 | 23.59 | 23.59 | 23.36 | 23.52 | 743,300 | -0.38(-1.59%) |
Sep 28, 2022 | 23.59 | 23.94 | 23.59 | 23.90 | 1,111,382 | +0.26(+1.10%) |
Sep 27, 2022 | 23.79 | 23.88 | 23.51 | 23.64 | 4,199,534 | -0.11(-0.45%) |
Sep 26, 2022 | 23.72 | 23.90 | 23.68 | 23.75 | 1,193,016 | -0.11(-0.48%) |
Sep 23, 2022 | 23.91 | 23.95 | 23.72 | 23.86 | 1,883,987 | -0.40(-1.65%) |
Sep 22, 2022 | 24.38 | 24.38 | 24.17 | 24.26 | 948,075 | -0.05(-0.19%) |
Sep 21, 2022 | 24.54 | 24.69 | 24.31 | 24.31 | 1,020,981 | -0.17(-0.71%) |
Sep 20, 2022 | 24.53 | 24.57 | 24.34 | 24.48 | 640,024 | -0.31(-1.27%) |
Sep 19, 2022 | 24.50 | 24.79 | 24.50 | 24.79 | 406,664 | +0.11(+0.45%) |
Sep 16, 2022 | 24.63 | 24.76 | 24.60 | 24.68 | 454,378 | -0.17(-0.70%) |
Sep 15, 2022 | 24.86 | 25.04 | 24.82 | 24.86 | 516,138 | -0.17(-0.69%) |
Sep 14, 2022 | 25.03 | 25.07 | 24.91 | 25.03 | 740,917 | +0.02(+0.06%) |
Sep 13, 2022 | 25.28 | 25.41 | 25.01 | 25.01 | 676,153 | -0.55(-2.15%) |
Sep 12, 2022 | 25.51 | 25.64 | 25.51 | 25.56 | 378,671 | +0.23(+0.90%) |
Sep 09, 2022 | 25.19 | 25.36 | 25.19 | 25.34 | 277,270 | +0.43(+1.73%) |
Sep 08, 2022 | 24.67 | 24.97 | 24.65 | 24.90 | 530,177 | +0.05(+0.22%) |
Sep 07, 2022 | 24.66 | 24.88 | 24.66 | 24.85 | 952,464 | +0.11(+0.44%) |
Sep 06, 2022 | 24.90 | 24.92 | 24.71 | 24.74 | 856,045 | +0.12(+0.48%) |
Sep 02, 2022 | 24.90 | 25.05 | 24.57 | 24.62 | 238,473 | -0.17(-0.70%) |
Sep 01, 2022 | 24.64 | 24.79 | 24.58 | 24.79 | 1,130,866 | -0.13(-0.50%) |
Aug 31, 2022 | 25.09 | 25.18 | 24.90 | 24.92 | 463,670 | -0.16(-0.64%) |
Aug 30, 2022 | 25.31 | 25.44 | 25.03 | 25.08 | 671,974 | -0.11(-0.42%) |
Aug 29, 2022 | 25.10 | 25.29 | 25.07 | 25.19 | 367,774 | -0.04(-0.16%) |
Aug 26, 2022 | 25.69 | 25.69 | 25.21 | 25.23 | 393,818 | -0.54(-2.10%) |
Aug 25, 2022 | 25.59 | 25.77 | 25.56 | 25.77 | 565,261 | +0.22(+0.86%) |
Aug 24, 2022 | 25.51 | 25.61 | 25.49 | 25.55 | 337,998 | +0.05(+0.22%) |
Aug 23, 2022 | 25.54 | 25.57 | 25.45 | 25.49 | 368,885 | -0.08(-0.31%) |
Aug 22, 2022 | 25.59 | 25.72 | 25.53 | 25.57 | 286,079 | -0.29(-1.11%) |
Aug 19, 2022 | 25.96 | 25.96 | 25.81 | 25.86 | 303,583 | -0.19(-0.74%) |
Aug 18, 2022 | 25.93 | 26.06 | 25.92 | 26.05 | 241,528 | +0.09(+0.33%) |
Aug 17, 2022 | 25.89 | 26.04 | 25.87 | 25.96 | 558,322 | -0.13(-0.50%) |
Aug 16, 2022 | 26.00 | 26.12 | 25.95 | 26.09 | 671,247 | +0.03(+0.12%) |
Aug 15, 2022 | 25.88 | 26.08 | 25.88 | 26.06 | 685,616 | +0.01(+0.04%) |
Aug 12, 2022 | 25.90 | 26.05 | 25.85 | 26.05 | 602,749 | +0.28(+1.08%) |
Aug 11, 2022 | 25.77 | 25.86 | 25.73 | 25.77 | 3,206,298 | +0.00(+0.02%) |
Aug 10, 2022 | 25.74 | 25.79 | 25.66 | 25.77 | 537,699 | +0.24(+0.95%) |
Aug 09, 2022 | 25.52 | 25.61 | 25.49 | 25.52 | 408,956 | -0.13(-0.52%) |
Aug 08, 2022 | 25.74 | 25.82 | 25.62 | 25.66 | 673,923 | +0.01(+0.03%) |
Aug 05, 2022 | 25.49 | 25.68 | 25.49 | 25.65 | 601,877 | +0.06(+0.25%) |
Aug 04, 2022 | 25.61 | 25.69 | 25.58 | 25.59 | 378,389 | -0.02(-0.09%) |
Aug 03, 2022 | 25.54 | 25.66 | 25.52 | 25.61 | 689,747 | +0.16(+0.65%) |
Aug 02, 2022 | 25.51 | 25.59 | 25.41 | 25.45 | 693,481 | -0.14(-0.55%) |