Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.59 | 23.75 | 23.55 | 23.57 | 2,461 | -0.19(-0.81%) |
Oct 28, 2022 | 23.81 | 23.85 | 23.75 | 23.76 | 3,522 | -0.19(-0.80%) |
Oct 27, 2022 | 23.92 | 24.03 | 23.92 | 23.95 | 4,014 | -0.26(-1.08%) |
Oct 26, 2022 | 24.10 | 24.23 | 24.05 | 24.21 | 5,589 | +0.49(+2.06%) |
Oct 25, 2022 | 23.41 | 23.78 | 23.41 | 23.72 | 5,877 | +0.11(+0.48%) |
Oct 24, 2022 | 23.74 | 23.78 | 23.61 | 23.61 | 7,600 | -0.46(-1.92%) |
Oct 21, 2022 | 23.91 | 24.09 | 23.91 | 24.07 | 7,672 | +0.06(+0.26%) |
Oct 20, 2022 | 23.89 | 24.10 | 23.89 | 24.01 | 4,314 | +0.30(+1.25%) |
Oct 19, 2022 | 23.91 | 23.91 | 23.69 | 23.71 | 4,512 | -0.28(-1.16%) |
Oct 18, 2022 | 23.93 | 23.99 | 23.92 | 23.99 | 464 | +0.04(+0.19%) |
Oct 17, 2022 | 24.05 | 24.11 | 23.95 | 23.95 | 4,888 | +0.00(+0.00%) |
Oct 14, 2022 | 23.95 | 23.95 | 23.95 | 23.95 | 339 | -0.15(-0.62%) |
Oct 13, 2022 | 23.90 | 24.10 | 23.90 | 24.10 | 905 | +0.08(+0.34%) |
Oct 12, 2022 | 24.08 | 24.08 | 24.00 | 24.01 | 1,623 | -0.09(-0.35%) |
Oct 11, 2022 | 24.06 | 24.15 | 24.06 | 24.10 | 2,481 | +0.02(+0.10%) |
Oct 10, 2022 | 24.04 | 24.13 | 24.04 | 24.08 | 2,964 | -0.13(-0.53%) |
Oct 07, 2022 | 24.30 | 24.30 | 24.11 | 24.20 | 6,983 | -0.12(-0.50%) |
Oct 06, 2022 | 24.38 | 24.38 | 24.30 | 24.33 | 1,215 | -0.05(-0.21%) |
Oct 05, 2022 | 24.43 | 24.43 | 24.37 | 24.38 | 1,481 | -0.15(-0.62%) |
Oct 04, 2022 | 24.31 | 24.57 | 24.31 | 24.53 | 4,251 | +0.34(+1.42%) |
Oct 03, 2022 | 24.05 | 24.33 | 24.05 | 24.18 | 4,638 | +0.07(+0.29%) |
Sep 30, 2022 | 24.30 | 24.30 | 24.12 | 24.12 | 7,458 | -0.23(-0.94%) |
Sep 29, 2022 | 24.08 | 24.36 | 24.08 | 24.35 | 11,018 | +0.27(+1.12%) |
Sep 28, 2022 | 23.87 | 24.20 | 23.80 | 24.08 | 14,488 | +0.06(+0.25%) |
Sep 27, 2022 | 24.00 | 24.07 | 23.97 | 24.02 | 9,408 | +0.01(+0.04%) |
Sep 26, 2022 | 24.09 | 24.09 | 24.00 | 24.01 | 3,951 | -0.16(-0.66%) |
Sep 23, 2022 | 24.16 | 24.28 | 24.11 | 24.17 | 8,233 | -0.16(-0.68%) |
Sep 22, 2022 | 24.38 | 24.38 | 24.29 | 24.33 | 1,396 | -0.03(-0.13%) |
Sep 21, 2022 | 24.38 | 24.41 | 24.33 | 24.36 | 1,915 | -0.12(-0.51%) |
Sep 20, 2022 | 24.44 | 24.49 | 24.44 | 24.49 | 764 | -0.09(-0.38%) |
Sep 19, 2022 | 24.64 | 24.64 | 24.52 | 24.58 | 10,870 | +0.04(+0.17%) |
Sep 16, 2022 | 24.48 | 24.54 | 24.44 | 24.54 | 3,599 | +0.02(+0.07%) |
Sep 15, 2022 | 24.54 | 24.54 | 24.52 | 24.52 | 637 | -0.13(-0.51%) |
Sep 14, 2022 | 24.62 | 24.65 | 24.58 | 24.65 | 1,224 | -0.04(-0.17%) |
Sep 13, 2022 | 24.68 | 24.74 | 24.64 | 24.69 | 11,384 | -0.11(-0.46%) |
Sep 12, 2022 | 24.80 | 24.90 | 24.74 | 24.80 | 22,008 | +0.02(+0.08%) |
Sep 09, 2022 | 24.79 | 24.80 | 24.78 | 24.78 | 450 | +0.05(+0.20%) |
Sep 08, 2022 | 24.62 | 24.73 | 24.62 | 24.73 | 362 | +0.06(+0.26%) |
Sep 07, 2022 | 24.68 | 24.70 | 24.63 | 24.67 | 3,401 | +0.10(+0.40%) |
Sep 06, 2022 | 24.71 | 24.71 | 24.57 | 24.57 | 5,743 | -0.22(-0.90%) |
Sep 02, 2022 | 24.88 | 24.88 | 24.77 | 24.79 | 14,841 | -0.06(-0.25%) |
Sep 01, 2022 | 24.84 | 24.86 | 24.84 | 24.86 | 1,182 | +0.03(+0.11%) |
Aug 31, 2022 | 24.85 | 24.89 | 24.83 | 24.83 | 1,693 | -0.01(-0.04%) |
Aug 30, 2022 | 24.90 | 24.90 | 24.73 | 24.84 | 4,533 | -0.04(-0.16%) |
Aug 29, 2022 | 24.84 | 24.88 | 24.81 | 24.88 | 2,249 | -0.02(-0.10%) |
Aug 26, 2022 | 24.90 | 24.90 | 24.90 | 24.90 | 367 | -0.11(-0.46%) |
Aug 25, 2022 | 24.97 | 25.02 | 24.96 | 25.02 | 19,267 | +0.09(+0.36%) |
Aug 24, 2022 | 24.91 | 24.98 | 24.90 | 24.93 | 1,847 | -0.09(-0.38%) |
Aug 23, 2022 | 25.01 | 25.06 | 25.00 | 25.02 | 2,274 | +0.00(+0.00%) |
Aug 22, 2022 | 25.05 | 25.05 | 24.99 | 25.02 | 1,526 | -0.08(-0.30%) |
Aug 19, 2022 | 25.16 | 25.16 | 25.09 | 25.10 | 3,182 | -0.21(-0.82%) |
Aug 18, 2022 | 25.23 | 25.30 | 25.23 | 25.30 | 2,284 | +0.02(+0.09%) |
Aug 17, 2022 | 25.32 | 25.33 | 25.22 | 25.28 | 3,665 | +0.03(+0.11%) |
Aug 16, 2022 | 25.19 | 25.25 | 25.19 | 25.25 | 397 | +0.08(+0.34%) |
Aug 15, 2022 | 25.34 | 25.34 | 25.17 | 25.17 | 1,317 | -0.32(-1.24%) |
Aug 12, 2022 | 25.54 | 25.54 | 25.43 | 25.48 | 1,178 | -0.01(-0.04%) |
Aug 11, 2022 | 25.48 | 25.49 | 25.48 | 25.49 | 485 | -0.08(-0.31%) |
Aug 10, 2022 | 25.48 | 25.59 | 25.42 | 25.57 | 4,776 | +0.18(+0.72%) |
Aug 09, 2022 | 25.39 | 25.39 | 25.39 | 25.39 | 106 | +0.02(+0.08%) |
Aug 08, 2022 | 25.37 | 25.38 | 25.36 | 25.37 | 2,166 | -0.01(-0.04%) |
Aug 05, 2022 | 25.38 | 25.41 | 25.38 | 25.38 | 2,055 | -0.01(-0.06%) |
Aug 04, 2022 | 25.37 | 25.39 | 25.37 | 25.39 | 941 | +0.02(+0.10%) |
Aug 03, 2022 | 25.38 | 25.38 | 25.36 | 25.37 | 796 | +0.02(+0.10%) |
Aug 02, 2022 | 25.34 | 25.40 | 25.28 | 25.34 | 9,282 | +0.09(+0.35%) |