Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.24 | 26.49 | 26.17 | 26.27 | 52,374 | -0.37(-1.39%) |
Oct 28, 2022 | 26.45 | 26.68 | 26.35 | 26.64 | 50,135 | +0.09(+0.34%) |
Oct 27, 2022 | 26.61 | 26.77 | 26.42 | 26.55 | 29,007 | -0.01(-0.04%) |
Oct 26, 2022 | 26.32 | 26.70 | 26.23 | 26.56 | 52,279 | +0.38(+1.45%) |
Oct 25, 2022 | 25.79 | 26.18 | 25.79 | 26.18 | 94,655 | +0.40(+1.55%) |
Oct 24, 2022 | 25.73 | 25.94 | 25.58 | 25.78 | 65,701 | -0.02(-0.08%) |
Oct 21, 2022 | 25.11 | 25.87 | 25.04 | 25.80 | 43,182 | +0.62(+2.46%) |
Oct 20, 2022 | 25.54 | 25.74 | 25.15 | 25.18 | 80,593 | -0.28(-1.10%) |
Oct 19, 2022 | 25.38 | 25.53 | 25.25 | 25.46 | 138,282 | -0.23(-0.90%) |
Oct 18, 2022 | 25.87 | 25.91 | 25.38 | 25.69 | 139,593 | +0.51(+2.03%) |
Oct 17, 2022 | 25.06 | 25.20 | 25.01 | 25.18 | 105,273 | +0.85(+3.49%) |
Oct 14, 2022 | 24.68 | 24.76 | 24.23 | 24.33 | 92,935 | -0.25(-1.03%) |
Oct 13, 2022 | 23.41 | 24.66 | 23.32 | 24.58 | 145,215 | +0.90(+3.81%) |
Oct 12, 2022 | 23.56 | 23.78 | 23.48 | 23.68 | 105,467 | +0.33(+1.41%) |
Oct 11, 2022 | 23.25 | 23.74 | 23.06 | 23.35 | 258,449 | -0.17(-0.72%) |
Oct 10, 2022 | 23.47 | 23.71 | 23.25 | 23.52 | 115,264 | +0.22(+0.94%) |
Oct 07, 2022 | 23.51 | 23.60 | 23.14 | 23.30 | 115,580 | -0.31(-1.30%) |
Oct 06, 2022 | 23.65 | 23.79 | 23.50 | 23.61 | 83,147 | -0.16(-0.69%) |
Oct 05, 2022 | 23.35 | 23.92 | 23.23 | 23.77 | 130,152 | -0.58(-2.38%) |
Oct 04, 2022 | 23.98 | 24.35 | 23.82 | 24.35 | 381,209 | +1.08(+4.64%) |
Oct 03, 2022 | 23.01 | 23.30 | 22.85 | 23.27 | 208,256 | +0.63(+2.81%) |
Sep 30, 2022 | 22.49 | 22.95 | 22.49 | 22.64 | 204,569 | -0.14(-0.64%) |
Sep 29, 2022 | 22.62 | 22.78 | 22.27 | 22.78 | 451,498 | -0.78(-3.31%) |
Sep 28, 2022 | 22.84 | 23.56 | 22.84 | 23.56 | 146,974 | +0.67(+2.93%) |
Sep 27, 2022 | 23.19 | 23.34 | 22.71 | 22.89 | 373,844 | -0.21(-0.91%) |
Sep 26, 2022 | 23.22 | 23.61 | 23.02 | 23.10 | 240,374 | -0.12(-0.52%) |
Sep 23, 2022 | 23.45 | 23.47 | 23.03 | 23.22 | 195,733 | -1.39(-5.65%) |
Sep 22, 2022 | 24.43 | 24.61 | 24.20 | 24.61 | 69,009 | -0.15(-0.61%) |
Sep 21, 2022 | 24.71 | 25.11 | 24.43 | 24.76 | 167,152 | -0.13(-0.52%) |
Sep 20, 2022 | 25.25 | 25.27 | 24.58 | 24.89 | 122,871 | -0.51(-2.01%) |
Sep 19, 2022 | 24.82 | 25.43 | 24.75 | 25.40 | 218,659 | +0.42(+1.68%) |
Sep 16, 2022 | 24.55 | 24.98 | 24.49 | 24.98 | 118,424 | +0.13(+0.52%) |
Sep 15, 2022 | 24.66 | 25.03 | 24.55 | 24.85 | 81,726 | -0.07(-0.28%) |
Sep 14, 2022 | 24.77 | 24.94 | 24.59 | 24.92 | 254,256 | +0.27(+1.10%) |
Sep 13, 2022 | 25.20 | 25.45 | 24.65 | 24.65 | 180,456 | -0.92(-3.60%) |
Sep 12, 2022 | 25.48 | 25.65 | 25.38 | 25.57 | 212,223 | +0.74(+2.98%) |
Sep 09, 2022 | 24.64 | 24.86 | 24.56 | 24.83 | 402,375 | +0.56(+2.31%) |
Sep 08, 2022 | 24.11 | 24.29 | 23.85 | 24.27 | 209,206 | -0.56(-2.26%) |
Sep 07, 2022 | 24.16 | 24.84 | 23.86 | 24.83 | 182,558 | +0.97(+4.07%) |
Sep 06, 2022 | 24.16 | 24.16 | 23.81 | 23.86 | 138,624 | -0.28(-1.16%) |
Sep 02, 2022 | 25.00 | 25.13 | 24.00 | 24.14 | 126,716 | -0.30(-1.23%) |
Sep 01, 2022 | 24.24 | 24.44 | 23.95 | 24.44 | 133,083 | -0.09(-0.37%) |
Aug 31, 2022 | 24.57 | 24.72 | 24.45 | 24.53 | 127,138 | +0.01(+0.04%) |
Aug 30, 2022 | 24.93 | 24.93 | 24.41 | 24.52 | 489,117 | +0.01(+0.04%) |
Aug 29, 2022 | 24.37 | 24.63 | 24.34 | 24.51 | 237,534 | +0.32(+1.32%) |
Aug 26, 2022 | 25.16 | 25.16 | 24.10 | 24.19 | 125,805 | -0.75(-3.03%) |
Aug 25, 2022 | 24.71 | 24.97 | 24.60 | 24.95 | 139,179 | +0.25(+1.03%) |
Aug 24, 2022 | 24.50 | 24.88 | 24.41 | 24.69 | 111,753 | -0.09(-0.36%) |
Aug 23, 2022 | 24.69 | 24.96 | 24.64 | 24.78 | 275,150 | +0.60(+2.48%) |
Aug 22, 2022 | 24.57 | 24.60 | 24.13 | 24.18 | 336,258 | -1.33(-5.21%) |
Aug 19, 2022 | 25.72 | 25.73 | 25.40 | 25.51 | 98,516 | -0.82(-3.11%) |
Aug 18, 2022 | 26.31 | 26.40 | 26.20 | 26.33 | 49,143 | -0.08(-0.30%) |
Aug 17, 2022 | 26.51 | 26.52 | 26.24 | 26.41 | 59,200 | -0.61(-2.26%) |
Aug 16, 2022 | 26.66 | 27.09 | 26.65 | 27.02 | 112,456 | +0.51(+1.92%) |
Aug 15, 2022 | 26.44 | 26.65 | 26.44 | 26.51 | 83,877 | -0.59(-2.18%) |
Aug 12, 2022 | 26.97 | 27.10 | 26.65 | 27.10 | 80,945 | +0.30(+1.12%) |
Aug 11, 2022 | 26.72 | 26.92 | 26.68 | 26.80 | 52,567 | -0.09(-0.33%) |
Aug 10, 2022 | 26.71 | 27.05 | 26.61 | 26.89 | 112,698 | +0.63(+2.40%) |
Aug 09, 2022 | 26.53 | 26.53 | 26.17 | 26.26 | 128,412 | -0.21(-0.81%) |
Aug 08, 2022 | 26.43 | 26.66 | 26.40 | 26.48 | 74,105 | +0.34(+1.28%) |
Aug 05, 2022 | 25.91 | 26.18 | 25.86 | 26.14 | 56,309 | +0.10(+0.38%) |
Aug 04, 2022 | 26.42 | 26.42 | 25.93 | 26.04 | 72,961 | -0.06(-0.23%) |
Aug 03, 2022 | 25.75 | 26.30 | 25.63 | 26.10 | 112,080 | -1.49(-5.40%) |
Aug 02, 2022 | 27.50 | 27.78 | 27.28 | 27.59 | 51,487 | +0.31(+1.14%) |