Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.71 | 27.04 | 26.55 | 26.90 | 1,129,164 | +0.16(+0.60%) |
Oct 28, 2022 | 26.40 | 26.94 | 26.26 | 26.75 | 1,207,458 | +0.42(+1.60%) |
Oct 27, 2022 | 25.90 | 26.48 | 25.90 | 26.32 | 1,221,624 | +0.43(+1.66%) |
Oct 26, 2022 | 25.85 | 26.04 | 25.65 | 25.89 | 1,279,057 | +0.19(+0.73%) |
Oct 25, 2022 | 25.55 | 25.74 | 25.27 | 25.71 | 1,063,353 | +0.12(+0.48%) |
Oct 24, 2022 | 25.48 | 25.84 | 25.33 | 25.58 | 1,095,112 | +0.27(+1.07%) |
Oct 21, 2022 | 25.10 | 25.38 | 24.95 | 25.31 | 1,039,660 | +0.27(+1.09%) |
Oct 20, 2022 | 25.06 | 25.26 | 24.91 | 25.04 | 2,379,196 | -0.09(-0.37%) |
Oct 19, 2022 | 25.35 | 25.51 | 24.89 | 25.13 | 1,456,615 | -0.21(-0.81%) |
Oct 18, 2022 | 24.88 | 25.45 | 24.88 | 25.34 | 1,411,183 | +0.64(+2.58%) |
Oct 17, 2022 | 24.68 | 24.93 | 24.67 | 24.70 | 1,367,090 | +0.09(+0.38%) |
Oct 14, 2022 | 24.79 | 24.98 | 24.57 | 24.61 | 2,001,909 | -0.09(-0.38%) |
Oct 13, 2022 | 23.62 | 24.82 | 23.54 | 24.70 | 1,755,082 | +0.82(+3.41%) |
Oct 12, 2022 | 24.00 | 24.09 | 23.85 | 23.89 | 966,047 | +0.01(+0.04%) |
Oct 11, 2022 | 23.56 | 24.02 | 23.55 | 23.88 | 1,535,072 | +0.39(+1.68%) |
Oct 10, 2022 | 23.10 | 23.57 | 23.05 | 23.48 | 1,206,890 | +0.48(+2.08%) |
Oct 07, 2022 | 23.07 | 23.18 | 22.82 | 23.01 | 1,304,470 | -0.10(-0.45%) |
Oct 06, 2022 | 23.42 | 23.55 | 22.97 | 23.11 | 1,211,002 | -0.37(-1.56%) |
Oct 05, 2022 | 23.62 | 23.78 | 23.40 | 23.48 | 949,889 | -0.24(-1.03%) |
Oct 04, 2022 | 23.50 | 23.88 | 23.47 | 23.72 | 1,342,732 | +0.37(+1.57%) |
Oct 03, 2022 | 23.28 | 23.42 | 23.15 | 23.35 | 1,167,368 | +0.22(+0.93%) |
Sep 30, 2022 | 23.62 | 23.63 | 23.09 | 23.14 | 1,127,432 | -0.38(-1.63%) |
Sep 29, 2022 | 23.58 | 23.76 | 23.37 | 23.52 | 1,086,549 | -0.17(-0.71%) |
Sep 28, 2022 | 23.48 | 23.85 | 23.32 | 23.69 | 1,189,955 | +0.23(+1.00%) |
Sep 27, 2022 | 23.91 | 24.03 | 23.33 | 23.46 | 1,218,133 | -0.37(-1.53%) |
Sep 26, 2022 | 23.75 | 24.07 | 23.68 | 23.82 | 1,687,970 | -0.02(-0.08%) |
Sep 23, 2022 | 24.12 | 24.24 | 23.58 | 23.84 | 952,086 | -0.40(-1.66%) |
Sep 22, 2022 | 24.17 | 24.43 | 24.07 | 24.24 | 1,344,753 | +0.08(+0.35%) |
Sep 21, 2022 | 24.43 | 24.67 | 24.15 | 24.16 | 1,234,509 | -0.14(-0.58%) |
Sep 20, 2022 | 24.38 | 24.47 | 24.12 | 24.30 | 1,269,296 | -0.32(-1.29%) |
Sep 19, 2022 | 24.40 | 24.70 | 24.33 | 24.62 | 1,156,690 | +0.22(+0.88%) |
Sep 16, 2022 | 24.50 | 24.52 | 24.17 | 24.40 | 3,873,795 | +0.04(+0.15%) |
Sep 15, 2022 | 24.37 | 24.44 | 24.16 | 24.37 | 1,173,409 | -0.07(-0.27%) |
Sep 14, 2022 | 24.47 | 24.65 | 24.33 | 24.43 | 1,399,400 | -0.02(-0.08%) |
Sep 13, 2022 | 25.02 | 25.11 | 24.40 | 24.45 | 1,137,495 | -0.67(-2.65%) |
Sep 12, 2022 | 25.21 | 25.40 | 25.05 | 25.11 | 1,619,051 | +0.09(+0.37%) |
Sep 09, 2022 | 25.03 | 25.18 | 24.83 | 25.02 | 1,240,700 | +0.05(+0.19%) |
Sep 08, 2022 | 25.15 | 25.15 | 24.65 | 24.97 | 1,266,354 | -0.28(-1.11%) |
Sep 07, 2022 | 24.95 | 25.28 | 24.77 | 25.26 | 1,315,376 | +0.39(+1.58%) |
Sep 06, 2022 | 25.29 | 25.29 | 24.70 | 24.86 | 1,502,279 | -0.43(-1.70%) |
Sep 02, 2022 | 25.66 | 25.81 | 25.19 | 25.29 | 921,183 | -0.27(-1.06%) |
Sep 01, 2022 | 25.31 | 25.64 | 25.22 | 25.56 | 1,610,682 | +0.19(+0.74%) |
Aug 31, 2022 | 25.61 | 25.66 | 25.34 | 25.38 | 1,113,158 | -0.11(-0.44%) |
Aug 30, 2022 | 25.31 | 25.66 | 25.18 | 25.49 | 1,560,486 | +0.18(+0.70%) |
Aug 29, 2022 | 25.41 | 25.51 | 25.13 | 25.31 | 961,235 | -0.20(-0.77%) |
Aug 26, 2022 | 25.65 | 25.80 | 25.41 | 25.51 | 1,151,212 | -0.14(-0.54%) |
Aug 25, 2022 | 25.84 | 25.95 | 25.57 | 25.65 | 1,652,549 | -0.27(-1.04%) |
Aug 24, 2022 | 26.01 | 26.08 | 25.78 | 25.92 | 893,825 | +0.00(+0.00%) |
Aug 23, 2022 | 26.01 | 26.02 | 25.55 | 25.92 | 1,602,319 | -0.08(-0.32%) |
Aug 22, 2022 | 26.33 | 26.39 | 25.94 | 26.00 | 1,216,292 | -0.35(-1.34%) |
Aug 19, 2022 | 26.21 | 26.49 | 26.11 | 26.35 | 967,383 | +0.20(+0.78%) |
Aug 18, 2022 | 26.08 | 26.18 | 25.91 | 26.15 | 1,180,348 | +0.07(+0.25%) |
Aug 17, 2022 | 26.01 | 26.18 | 25.92 | 26.08 | 844,681 | +0.04(+0.14%) |
Aug 16, 2022 | 25.92 | 26.12 | 25.89 | 26.05 | 1,776,775 | +0.20(+0.79%) |
Aug 15, 2022 | 25.80 | 25.92 | 25.65 | 25.84 | 1,787,423 | +0.25(+0.98%) |
Aug 12, 2022 | 25.79 | 26.33 | 25.42 | 25.59 | 2,363,181 | -0.05(-0.18%) |
Aug 11, 2022 | 25.57 | 26.04 | 25.54 | 25.64 | 1,269,858 | +0.00(+0.00%) |
Aug 10, 2022 | 25.79 | 25.89 | 25.61 | 25.64 | 1,550,489 | -0.15(-0.58%) |
Aug 09, 2022 | 25.75 | 25.93 | 25.60 | 25.79 | 1,270,506 | +0.05(+0.18%) |
Aug 08, 2022 | 25.90 | 26.06 | 25.65 | 25.74 | 912,731 | +0.01(+0.04%) |
Aug 05, 2022 | 25.61 | 25.80 | 25.26 | 25.73 | 1,169,712 | +0.05(+0.18%) |
Aug 04, 2022 | 25.91 | 25.99 | 25.67 | 25.68 | 839,549 | -0.30(-1.15%) |
Aug 03, 2022 | 25.84 | 26.05 | 25.60 | 25.98 | 753,416 | +0.12(+0.47%) |
Aug 02, 2022 | 26.49 | 26.58 | 25.80 | 25.86 | 1,805,840 | -0.63(-2.39%) |