Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.66 | 27.23 | 26.32 | 27.03 | 355,431 | +0.41(+1.54%) |
Oct 28, 2022 | 26.65 | 27.10 | 26.42 | 26.62 | 278,198 | -0.03(-0.11%) |
Oct 27, 2022 | 26.46 | 27.14 | 26.28 | 26.65 | 350,466 | +0.27(+1.02%) |
Oct 26, 2022 | 26.52 | 26.94 | 26.10 | 26.38 | 381,383 | -0.14(-0.53%) |
Oct 25, 2022 | 26.80 | 27.22 | 26.47 | 26.52 | 488,732 | -0.15(-0.56%) |
Oct 24, 2022 | 25.77 | 26.80 | 25.31 | 26.67 | 1,153,916 | +1.09(+4.26%) |
Oct 21, 2022 | 24.59 | 25.75 | 24.40 | 25.58 | 619,702 | +0.96(+3.90%) |
Oct 20, 2022 | 25.06 | 25.17 | 24.59 | 24.62 | 220,978 | -0.38(-1.52%) |
Oct 19, 2022 | 24.86 | 25.17 | 24.75 | 25.00 | 276,464 | -0.09(-0.36%) |
Oct 18, 2022 | 25.09 | 25.45 | 24.54 | 25.09 | 382,866 | +0.50(+2.03%) |
Oct 17, 2022 | 23.88 | 24.68 | 23.88 | 24.59 | 363,372 | +1.03(+4.37%) |
Oct 14, 2022 | 24.37 | 24.42 | 23.54 | 23.56 | 309,973 | -0.74(-3.05%) |
Oct 13, 2022 | 23.33 | 24.36 | 23.15 | 24.30 | 440,032 | +0.61(+2.57%) |
Oct 12, 2022 | 23.39 | 23.75 | 23.16 | 23.69 | 285,561 | +0.32(+1.37%) |
Oct 11, 2022 | 23.69 | 23.75 | 23.08 | 23.37 | 344,126 | -0.31(-1.31%) |
Oct 10, 2022 | 23.63 | 23.80 | 23.37 | 23.68 | 169,959 | +0.05(+0.21%) |
Oct 07, 2022 | 23.70 | 23.86 | 23.38 | 23.63 | 233,123 | -0.29(-1.21%) |
Oct 06, 2022 | 24.15 | 24.40 | 23.86 | 23.92 | 207,877 | -0.23(-0.95%) |
Oct 05, 2022 | 23.99 | 24.20 | 23.60 | 24.15 | 232,938 | +0.13(+0.54%) |
Oct 04, 2022 | 23.90 | 24.16 | 23.76 | 24.02 | 291,964 | +0.39(+1.65%) |
Oct 03, 2022 | 22.98 | 23.73 | 22.77 | 23.63 | 324,711 | +0.84(+3.69%) |
Sep 30, 2022 | 23.17 | 23.45 | 22.55 | 22.79 | 543,738 | -0.42(-1.81%) |
Sep 29, 2022 | 23.38 | 23.54 | 22.84 | 23.21 | 317,686 | -0.27(-1.15%) |
Sep 28, 2022 | 22.79 | 23.65 | 22.63 | 23.48 | 425,773 | +0.73(+3.21%) |
Sep 27, 2022 | 22.42 | 22.86 | 22.12 | 22.75 | 445,426 | +0.52(+2.34%) |
Sep 26, 2022 | 23.10 | 23.44 | 22.10 | 22.23 | 320,093 | -1.07(-4.59%) |
Sep 23, 2022 | 23.49 | 23.53 | 22.96 | 23.30 | 574,996 | -0.42(-1.77%) |
Sep 22, 2022 | 24.31 | 24.34 | 23.66 | 23.72 | 379,532 | -0.44(-1.82%) |
Sep 21, 2022 | 23.67 | 24.83 | 23.63 | 24.16 | 338,722 | +0.58(+2.46%) |
Sep 20, 2022 | 23.35 | 23.81 | 23.15 | 23.58 | 406,474 | +0.21(+0.90%) |
Sep 19, 2022 | 23.09 | 23.47 | 22.94 | 23.37 | 435,907 | -0.21(-0.89%) |
Sep 16, 2022 | 23.19 | 23.70 | 22.96 | 23.58 | 609,987 | +0.32(+1.38%) |
Sep 15, 2022 | 23.16 | 23.32 | 22.85 | 23.26 | 381,877 | -0.01(-0.04%) |
Sep 14, 2022 | 23.52 | 23.64 | 23.00 | 23.27 | 321,723 | -0.08(-0.34%) |
Sep 13, 2022 | 23.11 | 23.43 | 22.92 | 23.35 | 312,693 | -0.25(-1.06%) |
Sep 12, 2022 | 23.34 | 23.66 | 23.29 | 23.60 | 314,270 | +0.30(+1.29%) |
Sep 09, 2022 | 22.81 | 23.32 | 22.67 | 23.30 | 295,348 | +0.60(+2.64%) |
Sep 08, 2022 | 22.51 | 22.79 | 22.11 | 22.70 | 220,505 | +0.19(+0.84%) |
Sep 07, 2022 | 22.46 | 22.58 | 22.17 | 22.51 | 295,342 | +0.00(+0.00%) |
Sep 06, 2022 | 22.14 | 22.67 | 22.14 | 22.51 | 362,665 | +0.31(+1.40%) |
Sep 02, 2022 | 22.49 | 22.49 | 22.00 | 22.20 | 474,503 | -0.08(-0.36%) |
Sep 01, 2022 | 22.24 | 22.30 | 21.88 | 22.28 | 617,145 | -0.12(-0.54%) |
Aug 31, 2022 | 23.15 | 23.27 | 22.34 | 22.40 | 1,041,446 | -0.78(-3.36%) |
Aug 30, 2022 | 23.49 | 23.69 | 22.93 | 23.18 | 397,728 | -0.51(-2.15%) |
Aug 29, 2022 | 24.00 | 24.05 | 23.44 | 23.69 | 525,126 | -0.42(-1.74%) |
Aug 26, 2022 | 24.80 | 24.88 | 24.04 | 24.11 | 266,026 | -0.68(-2.74%) |
Aug 25, 2022 | 24.71 | 24.90 | 24.56 | 24.79 | 229,911 | +0.19(+0.77%) |
Aug 24, 2022 | 24.50 | 24.77 | 24.05 | 24.60 | 324,718 | +0.01(+0.04%) |
Aug 23, 2022 | 25.27 | 25.37 | 24.47 | 24.59 | 339,183 | -0.65(-2.58%) |
Aug 22, 2022 | 25.65 | 25.65 | 25.03 | 25.24 | 331,292 | -0.21(-0.83%) |
Aug 19, 2022 | 25.60 | 25.88 | 25.35 | 25.45 | 361,650 | -0.54(-2.08%) |
Aug 18, 2022 | 25.51 | 26.23 | 25.31 | 25.99 | 486,126 | +0.64(+2.52%) |
Aug 17, 2022 | 25.12 | 25.37 | 24.69 | 25.35 | 326,042 | +0.35(+1.40%) |
Aug 16, 2022 | 24.68 | 25.10 | 24.52 | 25.00 | 386,780 | +0.10(+0.40%) |
Aug 15, 2022 | 24.41 | 25.05 | 24.26 | 24.90 | 315,236 | +0.37(+1.51%) |
Aug 12, 2022 | 24.30 | 24.74 | 24.26 | 24.53 | 474,771 | +0.22(+0.90%) |
Aug 11, 2022 | 25.34 | 25.53 | 24.01 | 24.31 | 771,634 | -1.08(-4.25%) |
Aug 10, 2022 | 25.71 | 25.92 | 24.94 | 25.39 | 942,107 | +0.28(+1.12%) |
Aug 09, 2022 | 25.98 | 26.05 | 24.76 | 25.11 | 821,958 | -0.93(-3.57%) |
Aug 08, 2022 | 25.11 | 26.11 | 25.11 | 26.04 | 877,431 | +1.06(+4.24%) |
Aug 05, 2022 | 24.36 | 25.09 | 24.10 | 24.98 | 419,157 | +0.60(+2.46%) |
Aug 04, 2022 | 25.23 | 25.25 | 23.85 | 24.38 | 433,317 | -0.61(-2.44%) |
Aug 03, 2022 | 24.92 | 25.25 | 23.17 | 24.99 | 690,035 | +0.06(+0.24%) |
Aug 02, 2022 | 24.29 | 25.14 | 24.12 | 24.93 | 700,182 | +0.49(+2.00%) |