Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.50 | 26.81 | 26.50 | 26.62 | 72,410 | -0.01(-0.04%) |
Oct 28, 2022 | 26.32 | 26.65 | 26.32 | 26.63 | 27,826 | +0.55(+2.11%) |
Oct 27, 2022 | 26.32 | 26.53 | 26.08 | 26.08 | 19,036 | +0.01(+0.04%) |
Oct 26, 2022 | 26.32 | 26.43 | 26.07 | 26.07 | 21,515 | -0.09(-0.33%) |
Oct 25, 2022 | 25.58 | 26.20 | 25.58 | 26.16 | 78,363 | +0.49(+1.92%) |
Oct 24, 2022 | 25.34 | 25.77 | 25.34 | 25.66 | 41,237 | +0.48(+1.89%) |
Oct 21, 2022 | 24.78 | 25.20 | 24.78 | 25.19 | 14,588 | +0.47(+1.88%) |
Oct 20, 2022 | 25.40 | 25.52 | 24.62 | 24.72 | 17,353 | -0.72(-2.84%) |
Oct 19, 2022 | 25.95 | 26.00 | 25.32 | 25.44 | 27,060 | -0.96(-3.64%) |
Oct 18, 2022 | 26.61 | 26.83 | 26.14 | 26.40 | 19,661 | +0.22(+0.83%) |
Oct 17, 2022 | 26.16 | 26.40 | 25.95 | 26.18 | 65,054 | +0.58(+2.27%) |
Oct 14, 2022 | 25.93 | 25.95 | 25.54 | 25.60 | 20,364 | -0.09(-0.33%) |
Oct 13, 2022 | 24.11 | 25.75 | 23.97 | 25.69 | 27,129 | +1.19(+4.85%) |
Oct 12, 2022 | 24.56 | 24.78 | 24.36 | 24.50 | 23,161 | -0.07(-0.27%) |
Oct 11, 2022 | 24.78 | 24.99 | 24.48 | 24.57 | 30,038 | -0.38(-1.52%) |
Oct 10, 2022 | 25.22 | 25.22 | 24.78 | 24.95 | 21,635 | -0.12(-0.49%) |
Oct 07, 2022 | 25.47 | 25.47 | 24.98 | 25.07 | 51,229 | -0.58(-2.26%) |
Oct 06, 2022 | 25.96 | 26.07 | 25.62 | 25.65 | 29,740 | -0.48(-1.85%) |
Oct 05, 2022 | 25.96 | 26.19 | 25.84 | 26.14 | 122,771 | -0.21(-0.79%) |
Oct 04, 2022 | 25.73 | 26.36 | 25.73 | 26.35 | 43,598 | +1.04(+4.09%) |
Oct 03, 2022 | 24.86 | 25.42 | 24.56 | 25.31 | 89,221 | +0.68(+2.78%) |
Sep 30, 2022 | 24.73 | 25.14 | 24.61 | 24.62 | 41,481 | -0.10(-0.38%) |
Sep 29, 2022 | 24.57 | 24.86 | 24.44 | 24.72 | 74,643 | -0.43(-1.70%) |
Sep 28, 2022 | 24.81 | 25.28 | 24.79 | 25.15 | 43,430 | +0.45(+1.81%) |
Sep 27, 2022 | 25.14 | 25.23 | 24.45 | 24.70 | 49,538 | -0.22(-0.88%) |
Sep 26, 2022 | 25.15 | 25.33 | 24.72 | 24.92 | 40,908 | -0.39(-1.54%) |
Sep 23, 2022 | 25.47 | 25.51 | 24.96 | 25.31 | 65,448 | -0.56(-2.15%) |
Sep 22, 2022 | 26.53 | 26.53 | 25.79 | 25.86 | 90,666 | -0.59(-2.21%) |
Sep 21, 2022 | 27.02 | 27.15 | 26.43 | 26.45 | 42,751 | -0.47(-1.74%) |
Sep 20, 2022 | 26.97 | 27.04 | 26.70 | 26.92 | 23,915 | -0.26(-0.96%) |
Sep 19, 2022 | 26.47 | 27.24 | 26.47 | 27.18 | 45,768 | +0.36(+1.34%) |
Sep 16, 2022 | 26.84 | 26.85 | 26.56 | 26.82 | 56,099 | -0.41(-1.52%) |
Sep 15, 2022 | 26.83 | 27.55 | 26.83 | 27.23 | 77,275 | +0.38(+1.42%) |
Sep 14, 2022 | 26.90 | 26.92 | 26.47 | 26.85 | 33,222 | -0.06(-0.23%) |
Sep 13, 2022 | 27.29 | 27.51 | 26.78 | 26.91 | 25,849 | -0.97(-3.48%) |
Sep 12, 2022 | 27.74 | 28.11 | 27.73 | 27.88 | 45,645 | +0.27(+0.99%) |
Sep 09, 2022 | 27.63 | 27.71 | 27.55 | 27.61 | 16,478 | +0.25(+0.90%) |
Sep 08, 2022 | 26.47 | 27.37 | 26.47 | 27.37 | 14,087 | +0.72(+2.69%) |
Sep 07, 2022 | 25.97 | 26.68 | 25.97 | 26.65 | 18,934 | +0.59(+2.28%) |
Sep 06, 2022 | 26.53 | 26.53 | 25.86 | 26.05 | 202,412 | -0.32(-1.22%) |
Sep 02, 2022 | 26.84 | 27.04 | 26.26 | 26.37 | 45,326 | -0.11(-0.43%) |
Sep 01, 2022 | 26.13 | 26.49 | 26.12 | 26.49 | 24,768 | -0.06(-0.21%) |
Aug 31, 2022 | 26.78 | 26.86 | 26.53 | 26.54 | 26,897 | -0.14(-0.53%) |
Aug 30, 2022 | 26.90 | 26.90 | 26.53 | 26.69 | 116,995 | -0.07(-0.25%) |
Aug 29, 2022 | 26.82 | 26.93 | 26.60 | 26.75 | 20,202 | -0.26(-0.98%) |
Aug 26, 2022 | 27.90 | 27.90 | 27.02 | 27.02 | 21,938 | -0.77(-2.78%) |
Aug 25, 2022 | 27.48 | 27.83 | 27.48 | 27.79 | 52,408 | +0.42(+1.55%) |
Aug 24, 2022 | 27.28 | 27.46 | 27.18 | 27.37 | 26,786 | +0.02(+0.07%) |
Aug 23, 2022 | 27.57 | 27.64 | 27.32 | 27.35 | 13,604 | -0.06(-0.21%) |
Aug 22, 2022 | 27.68 | 27.68 | 27.37 | 27.40 | 18,312 | -0.71(-2.52%) |
Aug 19, 2022 | 28.33 | 28.37 | 27.96 | 28.11 | 26,262 | -0.42(-1.46%) |
Aug 18, 2022 | 28.46 | 28.54 | 28.32 | 28.53 | 31,100 | +0.08(+0.30%) |
Aug 17, 2022 | 28.40 | 28.54 | 28.32 | 28.44 | 25,074 | -0.29(-1.02%) |
Aug 16, 2022 | 28.32 | 28.86 | 28.32 | 28.73 | 31,265 | +0.29(+1.02%) |
Aug 15, 2022 | 28.19 | 28.47 | 28.17 | 28.44 | 17,822 | +0.02(+0.06%) |
Aug 12, 2022 | 28.24 | 28.44 | 28.09 | 28.43 | 41,214 | +0.38(+1.37%) |
Aug 11, 2022 | 27.86 | 28.15 | 27.86 | 28.05 | 45,249 | +0.45(+1.61%) |
Aug 10, 2022 | 27.16 | 27.72 | 27.16 | 27.60 | 87,038 | +0.79(+2.95%) |
Aug 09, 2022 | 26.70 | 26.81 | 26.65 | 26.81 | 24,388 | +0.08(+0.28%) |
Aug 08, 2022 | 26.94 | 26.96 | 26.69 | 26.73 | 69,276 | -0.02(-0.07%) |
Aug 05, 2022 | 26.23 | 26.85 | 26.23 | 26.75 | 19,595 | +0.41(+1.55%) |
Aug 04, 2022 | 26.63 | 26.63 | 26.33 | 26.34 | 39,195 | -0.31(-1.18%) |
Aug 03, 2022 | 26.53 | 26.75 | 26.40 | 26.66 | 43,415 | +0.36(+1.36%) |
Aug 02, 2022 | 26.33 | 26.61 | 26.30 | 26.30 | 35,288 | -0.40(-1.52%) |