Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.59 | 25.59 | 25.54 | 25.57 | 67,550 | -0.02(-0.08%) |
Oct 28, 2022 | 25.60 | 25.62 | 25.58 | 25.59 | 51,233 | -0.03(-0.12%) |
Oct 27, 2022 | 25.59 | 25.64 | 25.59 | 25.62 | 117,323 | +0.04(+0.16%) |
Oct 26, 2022 | 25.41 | 25.59 | 25.41 | 25.58 | 196,139 | +0.18(+0.71%) |
Oct 25, 2022 | 25.42 | 25.42 | 25.37 | 25.40 | 106,406 | -0.03(-0.12%) |
Oct 24, 2022 | 25.40 | 25.43 | 25.39 | 25.43 | 145,880 | +0.05(+0.20%) |
Oct 21, 2022 | 25.29 | 25.39 | 25.29 | 25.38 | 113,970 | +0.08(+0.32%) |
Oct 20, 2022 | 25.39 | 25.39 | 25.29 | 25.30 | 178,088 | -0.07(-0.28%) |
Oct 19, 2022 | 25.43 | 25.45 | 25.36 | 25.37 | 73,473 | -0.14(-0.55%) |
Oct 18, 2022 | 25.50 | 25.51 | 25.47 | 25.51 | 120,139 | +0.08(+0.31%) |
Oct 17, 2022 | 25.45 | 25.47 | 25.43 | 25.43 | 85,010 | +0.02(+0.08%) |
Oct 14, 2022 | 25.50 | 25.50 | 25.41 | 25.41 | 90,961 | -0.02(-0.08%) |
Oct 13, 2022 | 25.41 | 25.46 | 25.41 | 25.43 | 94,343 | -0.04(-0.16%) |
Oct 12, 2022 | 25.42 | 25.49 | 25.42 | 25.47 | 88,207 | +0.03(+0.12%) |
Oct 11, 2022 | 25.47 | 25.49 | 25.43 | 25.44 | 47,656 | -0.05(-0.20%) |
Oct 07, 2022 | 25.49 | 0 | -0.03(-0.12%) | |||
Oct 06, 2022 | 25.56 | 25.57 | 25.51 | 25.52 | 120,137 | -0.06(-0.23%) |
Oct 05, 2022 | 25.64 | 25.64 | 25.57 | 25.58 | 80,652 | -0.09(-0.35%) |
Oct 04, 2022 | 25.72 | 25.73 | 25.65 | 25.67 | 132,121 | +0.03(+0.12%) |
Oct 03, 2022 | 25.66 | 25.71 | 25.64 | 25.64 | 69,462 | +0.04(+0.16%) |
Sep 30, 2022 | 25.62 | 25.65 | 25.60 | 25.60 | 39,728 | +0.01(+0.04%) |
Sep 29, 2022 | 25.62 | 25.67 | 25.59 | 25.59 | 78,640 | -0.09(-0.35%) |
Sep 28, 2022 | 25.63 | 25.69 | 25.61 | 25.68 | 122,652 | +0.15(+0.59%) |
Sep 27, 2022 | 25.59 | 25.60 | 25.53 | 25.53 | 78,439 | -0.05(-0.20%) |
Sep 26, 2022 | 25.61 | 25.64 | 25.57 | 25.58 | 45,990 | -0.05(-0.20%) |
Sep 23, 2022 | 25.69 | 25.69 | 25.63 | 25.63 | 154,946 | -0.07(-0.27%) |
Sep 22, 2022 | 25.72 | 25.72 | 25.67 | 25.70 | 198,067 | -0.02(-0.08%) |
Sep 21, 2022 | 25.72 | 25.74 | 25.67 | 25.72 | 167,942 | +0.02(+0.08%) |
Sep 20, 2022 | 25.69 | 25.72 | 25.69 | 25.70 | 79,264 | +0.01(+0.04%) |
Sep 19, 2022 | 25.68 | 25.69 | 25.65 | 25.69 | 114,315 | +0.01(+0.04%) |
Sep 16, 2022 | 25.65 | 25.68 | 25.65 | 25.68 | 41,491 | +0.03(+0.12%) |
Sep 15, 2022 | 25.66 | 25.69 | 25.65 | 25.65 | 74,251 | -0.03(-0.12%) |
Sep 14, 2022 | 25.69 | 25.70 | 25.66 | 25.68 | 92,513 | +0.00(+0.00%) |
Sep 13, 2022 | 25.70 | 25.71 | 25.66 | 25.68 | 121,171 | -0.09(-0.35%) |
Sep 12, 2022 | 25.76 | 25.78 | 25.74 | 25.77 | 135,220 | +0.02(+0.08%) |
Sep 09, 2022 | 25.75 | 25.78 | 25.75 | 25.75 | 110,298 | +0.04(+0.16%) |
Sep 08, 2022 | 25.74 | 25.75 | 25.71 | 25.71 | 109,133 | -0.02(-0.08%) |
Sep 07, 2022 | 25.73 | 25.76 | 25.71 | 25.73 | 61,423 | +0.01(+0.04%) |
Sep 06, 2022 | 25.71 | 25.73 | 25.68 | 25.72 | 86,031 | -0.03(-0.12%) |
Sep 02, 2022 | 25.75 | 0 | +0.06(+0.23%) | |||
Sep 01, 2022 | 25.70 | 25.70 | 25.66 | 25.69 | 227,199 | +0.00(+0.00%) |
Aug 31, 2022 | 25.70 | 25.71 | 25.69 | 25.69 | 28,296 | -0.02(-0.08%) |
Aug 30, 2022 | 25.72 | 25.74 | 25.69 | 25.71 | 101,216 | -0.01(-0.04%) |
Aug 29, 2022 | 25.73 | 25.73 | 25.70 | 25.72 | 107,708 | -0.03(-0.12%) |
Aug 26, 2022 | 25.75 | 25.78 | 25.73 | 25.75 | 52,477 | -0.02(-0.08%) |
Aug 25, 2022 | 25.74 | 25.78 | 25.74 | 25.77 | 43,173 | -0.02(-0.08%) |
Aug 24, 2022 | 25.81 | 25.81 | 25.79 | 25.79 | 30,757 | -0.03(-0.12%) |
Aug 23, 2022 | 25.81 | 25.84 | 25.80 | 25.82 | 73,748 | -0.01(-0.04%) |
Aug 22, 2022 | 25.85 | 25.85 | 25.81 | 25.83 | 45,992 | -0.04(-0.15%) |
Aug 19, 2022 | 25.88 | 25.88 | 25.86 | 25.87 | 14,256 | -0.04(-0.15%) |
Aug 18, 2022 | 25.90 | 25.93 | 25.90 | 25.91 | 36,036 | +0.01(+0.04%) |
Aug 17, 2022 | 25.93 | 25.93 | 25.87 | 25.90 | 68,675 | -0.04(-0.15%) |
Aug 16, 2022 | 25.97 | 25.97 | 25.93 | 25.94 | 56,884 | -0.06(-0.23%) |
Aug 15, 2022 | 26.02 | 26.05 | 26.00 | 26.00 | 53,165 | +0.00(+0.00%) |
Aug 12, 2022 | 26.01 | 26.01 | 25.96 | 26.00 | 57,166 | +0.02(+0.08%) |
Aug 11, 2022 | 26.05 | 26.05 | 25.97 | 25.98 | 30,194 | -0.06(-0.23%) |
Aug 10, 2022 | 26.00 | 26.08 | 26.00 | 26.04 | 136,426 | +0.09(+0.35%) |
Aug 09, 2022 | 25.98 | 25.98 | 25.95 | 25.95 | 40,399 | -0.04(-0.15%) |
Aug 08, 2022 | 26.01 | 26.02 | 25.98 | 25.99 | 29,636 | +0.02(+0.08%) |
Aug 05, 2022 | 25.97 | 25.98 | 25.95 | 25.97 | 50,705 | -0.06(-0.23%) |
Aug 04, 2022 | 25.97 | 26.04 | 25.97 | 26.03 | 36,184 | +0.04(+0.15%) |
Aug 03, 2022 | 26.02 | 26.02 | 25.94 | 25.99 | 68,945 | -0.03(-0.12%) |