Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.20 | 24.20 | 24.17 | 24.18 | 1,339 | -0.36(-1.45%) |
Oct 28, 2022 | 24.33 | 24.54 | 24.33 | 24.54 | 6,132 | +0.08(+0.34%) |
Oct 27, 2022 | 24.62 | 24.69 | 24.46 | 24.46 | 2,118 | +0.08(+0.32%) |
Oct 26, 2022 | 24.18 | 24.49 | 24.18 | 24.38 | 3,792 | +0.42(+1.76%) |
Oct 25, 2022 | 23.74 | 23.96 | 23.74 | 23.96 | 4,162 | +0.64(+2.73%) |
Oct 24, 2022 | 23.38 | 23.40 | 23.21 | 23.32 | 6,910 | -0.25(-1.07%) |
Oct 21, 2022 | 23.04 | 23.57 | 23.01 | 23.57 | 11,069 | +0.13(+0.54%) |
Oct 20, 2022 | 23.68 | 23.68 | 23.40 | 23.44 | 7,891 | +0.15(+0.64%) |
Oct 19, 2022 | 23.45 | 23.49 | 23.25 | 23.30 | 7,227 | -0.50(-2.08%) |
Oct 18, 2022 | 23.94 | 23.94 | 23.64 | 23.79 | 8,084 | -0.01(-0.02%) |
Oct 17, 2022 | 23.66 | 23.94 | 23.66 | 23.80 | 3,972 | +0.57(+2.45%) |
Oct 14, 2022 | 23.49 | 23.49 | 23.21 | 23.23 | 6,794 | -0.28(-1.20%) |
Oct 13, 2022 | 22.90 | 23.59 | 22.89 | 23.51 | 9,131 | +0.15(+0.66%) |
Oct 12, 2022 | 23.34 | 23.42 | 23.34 | 23.36 | 1,321 | -0.14(-0.58%) |
Oct 11, 2022 | 23.52 | 23.67 | 23.48 | 23.49 | 3,898 | -0.20(-0.82%) |
Oct 10, 2022 | 23.68 | 23.69 | 23.56 | 23.69 | 27,557 | -0.15(-0.61%) |
Oct 07, 2022 | 23.96 | 23.96 | 23.73 | 23.83 | 2,197 | -0.44(-1.83%) |
Oct 06, 2022 | 24.54 | 24.54 | 24.28 | 24.28 | 19,330 | -0.35(-1.42%) |
Oct 05, 2022 | 24.56 | 24.63 | 24.40 | 24.63 | 3,187 | -0.43(-1.73%) |
Oct 04, 2022 | 24.90 | 25.07 | 24.90 | 25.06 | 3,821 | +0.55(+2.26%) |
Oct 03, 2022 | 24.33 | 24.54 | 24.33 | 24.50 | 3,978 | +0.39(+1.61%) |
Sep 30, 2022 | 24.12 | 24.28 | 24.09 | 24.12 | 11,787 | +0.34(+1.44%) |
Sep 29, 2022 | 23.61 | 23.80 | 23.46 | 23.77 | 7,687 | -0.32(-1.32%) |
Sep 28, 2022 | 23.46 | 24.15 | 23.46 | 24.09 | 4,301 | +0.37(+1.55%) |
Sep 27, 2022 | 24.01 | 24.07 | 23.63 | 23.73 | 5,178 | -0.60(-2.46%) |
Sep 26, 2022 | 24.53 | 24.54 | 24.19 | 24.32 | 7,125 | -0.64(-2.55%) |
Sep 23, 2022 | 25.17 | 25.17 | 24.86 | 24.96 | 4,089 | -0.78(-3.04%) |
Sep 22, 2022 | 25.87 | 25.87 | 25.60 | 25.74 | 6,847 | -0.24(-0.94%) |
Sep 21, 2022 | 26.24 | 26.36 | 25.99 | 25.99 | 2,074 | -0.31(-1.16%) |
Sep 20, 2022 | 26.35 | 26.40 | 26.26 | 26.29 | 2,242 | -0.69(-2.57%) |
Sep 19, 2022 | 26.79 | 26.99 | 26.79 | 26.99 | 2,643 | +0.01(+0.04%) |
Sep 16, 2022 | 26.72 | 26.99 | 26.72 | 26.98 | 1,516 | +0.28(+1.04%) |
Sep 15, 2022 | 26.84 | 26.86 | 26.69 | 26.70 | 5,492 | -0.33(-1.23%) |
Sep 14, 2022 | 27.01 | 27.09 | 26.93 | 27.03 | 629 | +0.03(+0.10%) |
Sep 13, 2022 | 27.43 | 27.43 | 27.00 | 27.00 | 2,833 | -1.00(-3.59%) |
Sep 12, 2022 | 28.11 | 28.11 | 28.00 | 28.01 | 2,085 | +0.31(+1.13%) |
Sep 09, 2022 | 27.55 | 27.70 | 27.55 | 27.70 | 1,810 | +0.55(+2.01%) |
Sep 08, 2022 | 27.16 | 27.17 | 27.15 | 27.15 | 478 | -0.08(-0.31%) |
Sep 07, 2022 | 26.92 | 27.24 | 26.92 | 27.24 | 1,144 | +0.21(+0.79%) |
Sep 06, 2022 | 27.23 | 27.23 | 27.02 | 27.02 | 3,997 | -0.19(-0.70%) |
Sep 02, 2022 | 27.49 | 27.49 | 27.17 | 27.21 | 2,181 | -0.09(-0.32%) |
Sep 01, 2022 | 27.32 | 27.32 | 27.24 | 27.30 | 490 | -0.45(-1.63%) |
Aug 31, 2022 | 27.84 | 27.84 | 27.75 | 27.75 | 1,729 | -0.15(-0.52%) |
Aug 30, 2022 | 27.95 | 27.99 | 27.89 | 27.90 | 806 | -0.07(-0.27%) |
Aug 29, 2022 | 28.03 | 28.04 | 27.88 | 27.97 | 4,504 | -0.06(-0.20%) |
Aug 26, 2022 | 28.10 | 28.10 | 28.03 | 28.03 | 1,195 | -0.50(-1.74%) |
Aug 25, 2022 | 28.46 | 28.54 | 28.39 | 28.52 | 1,659 | +0.32(+1.12%) |
Aug 24, 2022 | 28.07 | 28.30 | 28.07 | 28.21 | 6,070 | -0.12(-0.42%) |
Aug 23, 2022 | 28.26 | 28.52 | 28.26 | 28.33 | 2,107 | -0.09(-0.33%) |
Aug 22, 2022 | 28.43 | 28.46 | 28.40 | 28.42 | 1,134 | -0.48(-1.65%) |
Aug 19, 2022 | 28.99 | 29.09 | 28.83 | 28.90 | 6,306 | -0.52(-1.78%) |
Aug 18, 2022 | 29.42 | 29.42 | 29.42 | 29.42 | 45 | -0.09(-0.29%) |
Aug 17, 2022 | 29.41 | 29.50 | 29.41 | 29.50 | 449 | -0.39(-1.32%) |
Aug 16, 2022 | 29.80 | 29.90 | 29.79 | 29.90 | 13,475 | -0.16(-0.52%) |
Aug 15, 2022 | 30.04 | 30.07 | 29.97 | 30.06 | 2,818 | -0.08(-0.27%) |
Aug 12, 2022 | 30.10 | 30.14 | 30.10 | 30.14 | 985 | +0.19(+0.63%) |
Aug 11, 2022 | 30.18 | 30.28 | 29.95 | 29.95 | 6,298 | -0.06(-0.19%) |
Aug 10, 2022 | 29.89 | 30.06 | 29.89 | 30.01 | 3,838 | +0.80(+2.73%) |
Aug 09, 2022 | 29.30 | 29.30 | 29.20 | 29.21 | 2,118 | -0.11(-0.38%) |
Aug 08, 2022 | 29.51 | 29.51 | 29.23 | 29.32 | 4,210 | +0.10(+0.35%) |
Aug 05, 2022 | 29.20 | 29.25 | 29.15 | 29.22 | 1,124 | -0.36(-1.22%) |
Aug 04, 2022 | 29.52 | 29.62 | 29.48 | 29.58 | 3,464 | +0.11(+0.38%) |
Aug 03, 2022 | 29.34 | 29.47 | 29.25 | 29.47 | 6,669 | +0.12(+0.43%) |
Aug 02, 2022 | 29.52 | 29.52 | 29.34 | 29.34 | 392 | -0.52(-1.73%) |