Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.75 | 26.75 | 26.43 | 26.75 | 8,795 | -0.10(-0.36%) |
Oct 28, 2022 | 26.74 | 26.84 | 26.73 | 26.84 | 3,422 | -0.01(-0.02%) |
Oct 27, 2022 | 26.99 | 27.10 | 26.85 | 26.85 | 5,380 | -0.21(-0.79%) |
Oct 26, 2022 | 26.88 | 27.11 | 26.88 | 27.06 | 2,071 | +0.57(+2.16%) |
Oct 25, 2022 | 26.19 | 26.49 | 26.19 | 26.49 | 2,066 | +0.70(+2.70%) |
Oct 24, 2022 | 25.66 | 25.83 | 25.64 | 25.80 | 4,254 | +0.30(+1.20%) |
Oct 21, 2022 | 24.86 | 25.49 | 24.73 | 25.49 | 20,610 | +0.17(+0.68%) |
Oct 20, 2022 | 25.18 | 25.55 | 25.16 | 25.32 | 5,259 | +0.20(+0.80%) |
Oct 19, 2022 | 25.20 | 25.33 | 24.98 | 25.12 | 15,856 | -0.29(-1.13%) |
Oct 18, 2022 | 25.77 | 25.77 | 25.41 | 25.41 | 2,261 | -0.32(-1.26%) |
Oct 17, 2022 | 25.58 | 25.79 | 25.50 | 25.73 | 5,783 | +0.91(+3.65%) |
Oct 14, 2022 | 25.27 | 25.27 | 24.61 | 24.82 | 4,232 | -0.13(-0.53%) |
Oct 13, 2022 | 24.24 | 25.21 | 24.20 | 24.96 | 20,925 | +1.04(+4.34%) |
Oct 12, 2022 | 23.92 | 24.12 | 23.92 | 23.92 | 48,728 | -0.14(-0.59%) |
Oct 11, 2022 | 24.43 | 24.68 | 23.95 | 24.06 | 11,202 | -0.82(-3.29%) |
Oct 10, 2022 | 24.77 | 24.88 | 24.59 | 24.88 | 7,235 | +0.50(+2.03%) |
Oct 07, 2022 | 24.89 | 24.89 | 24.39 | 24.39 | 7,307 | -0.81(-3.21%) |
Oct 06, 2022 | 25.21 | 25.21 | 24.95 | 25.20 | 6,607 | -0.37(-1.45%) |
Oct 05, 2022 | 25.48 | 25.75 | 25.24 | 25.57 | 8,857 | -0.78(-2.97%) |
Oct 04, 2022 | 25.84 | 26.35 | 25.84 | 26.35 | 4,390 | +1.30(+5.17%) |
Oct 03, 2022 | 24.62 | 25.26 | 24.62 | 25.05 | 4,843 | -0.49(-1.90%) |
Sep 30, 2022 | 24.27 | 25.54 | 24.27 | 25.54 | 25,830 | +1.42(+5.89%) |
Sep 29, 2022 | 24.01 | 24.21 | 23.95 | 24.12 | 6,769 | +0.48(+2.02%) |
Sep 28, 2022 | 23.64 | 24.65 | 23.64 | 23.64 | 14,595 | -0.51(-2.13%) |
Sep 27, 2022 | 24.45 | 24.49 | 23.76 | 24.16 | 9,451 | +0.20(+0.84%) |
Sep 26, 2022 | 24.35 | 24.78 | 23.96 | 23.96 | 34,138 | -1.11(-4.45%) |
Sep 23, 2022 | 25.35 | 25.54 | 24.84 | 25.07 | 136,885 | -1.56(-5.84%) |
Sep 22, 2022 | 26.78 | 26.78 | 26.23 | 26.63 | 6,672 | +0.41(+1.56%) |
Sep 21, 2022 | 26.92 | 27.03 | 26.22 | 26.22 | 25,618 | -0.44(-1.64%) |
Sep 20, 2022 | 26.91 | 27.42 | 26.57 | 26.66 | 50,517 | -0.75(-2.75%) |
Sep 19, 2022 | 27.14 | 27.46 | 27.14 | 27.41 | 1,571 | -0.15(-0.54%) |
Sep 16, 2022 | 27.48 | 27.56 | 27.10 | 27.56 | 7,472 | +0.44(+1.61%) |
Sep 15, 2022 | 27.60 | 27.60 | 27.12 | 27.12 | 1,391 | -0.95(-3.38%) |
Sep 14, 2022 | 27.81 | 28.07 | 27.70 | 28.07 | 2,027 | -0.26(-0.92%) |
Sep 13, 2022 | 28.33 | 28.71 | 28.33 | 28.33 | 2,134 | -0.77(-2.65%) |
Sep 12, 2022 | 28.92 | 29.19 | 28.91 | 29.10 | 2,665 | +1.97(+7.26%) |
Sep 09, 2022 | 28.21 | 28.36 | 27.13 | 27.13 | 7,625 | -0.64(-2.31%) |
Sep 08, 2022 | 27.31 | 28.00 | 27.31 | 27.77 | 5,958 | -0.10(-0.37%) |
Sep 07, 2022 | 27.52 | 27.87 | 27.52 | 27.87 | 2,895 | -0.17(-0.60%) |
Sep 06, 2022 | 28.13 | 28.13 | 27.63 | 28.04 | 8,465 | +0.72(+2.62%) |
Sep 02, 2022 | 27.44 | 27.85 | 27.08 | 27.33 | 1,339,209 | -0.29(-1.04%) |
Sep 01, 2022 | 27.36 | 27.61 | 27.19 | 27.61 | 27,750 | -0.27(-0.97%) |
Aug 31, 2022 | 28.26 | 28.26 | 27.88 | 27.88 | 25,798 | -0.57(-1.99%) |
Aug 30, 2022 | 28.78 | 28.78 | 28.42 | 28.45 | 1,710 | -0.02(-0.07%) |
Aug 29, 2022 | 28.57 | 28.86 | 28.47 | 28.47 | 2,109 | -0.31(-1.07%) |
Aug 26, 2022 | 29.54 | 29.54 | 28.78 | 28.78 | 1,439 | -0.70(-2.37%) |
Aug 25, 2022 | 29.47 | 29.47 | 29.47 | 29.47 | 127 | +0.33(+1.12%) |
Aug 24, 2022 | 29.15 | 29.15 | 29.15 | 29.15 | 346 | -0.41(-1.38%) |
Aug 23, 2022 | 29.66 | 29.77 | 29.56 | 29.56 | 1,564 | -0.17(-0.56%) |
Aug 22, 2022 | 29.59 | 29.81 | 29.46 | 29.72 | 1,689 | +0.65(+2.24%) |
Aug 19, 2022 | 30.24 | 31.00 | 29.07 | 29.07 | 3,168 | -1.65(-5.36%) |
Aug 18, 2022 | 30.68 | 30.72 | 30.66 | 30.72 | 1,303 | +0.37(+1.23%) |
Aug 17, 2022 | 31.32 | 31.32 | 30.35 | 30.35 | 2,521 | -0.88(-2.81%) |
Aug 16, 2022 | 31.29 | 31.29 | 31.16 | 31.23 | 1,508 | +0.06(+0.19%) |
Aug 15, 2022 | 31.05 | 31.41 | 30.95 | 31.17 | 4,445 | -0.09(-0.30%) |
Aug 12, 2022 | 31.19 | 31.26 | 31.07 | 31.26 | 1,898 | -0.11(-0.34%) |
Aug 11, 2022 | 31.48 | 31.48 | 31.25 | 31.36 | 3,864 | -0.04(-0.12%) |
Aug 10, 2022 | 31.34 | 31.75 | 31.34 | 31.40 | 4,815 | +0.63(+2.04%) |
Aug 09, 2022 | 30.88 | 31.19 | 30.76 | 30.77 | 2,096 | -0.07(-0.21%) |
Aug 08, 2022 | 30.91 | 30.91 | 30.84 | 30.84 | 2,410 | +1.49(+5.07%) |
Aug 05, 2022 | 30.51 | 30.68 | 29.35 | 29.35 | 10,525 | -1.63(-5.27%) |
Aug 04, 2022 | 30.72 | 31.14 | 30.72 | 30.98 | 9,112 | +1.54(+5.23%) |
Aug 03, 2022 | 30.64 | 30.79 | 29.45 | 29.45 | 3,326 | -1.35(-4.38%) |
Aug 02, 2022 | 31.04 | 31.05 | 30.28 | 30.79 | 12,725 | -0.48(-1.55%) |