Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.37 | 24.50 | 24.33 | 24.46 | 18,972 | +0.04(+0.16%) |
Oct 28, 2022 | 24.04 | 24.42 | 24.04 | 24.42 | 6,144 | +0.09(+0.37%) |
Oct 27, 2022 | 23.98 | 24.33 | 23.95 | 24.33 | 12,022 | +0.18(+0.75%) |
Oct 26, 2022 | 23.72 | 24.15 | 23.69 | 24.15 | 12,829 | +0.67(+2.85%) |
Oct 25, 2022 | 23.31 | 23.52 | 23.26 | 23.48 | 65,532 | +0.65(+2.85%) |
Oct 24, 2022 | 22.76 | 22.88 | 22.65 | 22.83 | 27,151 | +0.24(+1.06%) |
Oct 21, 2022 | 22.78 | 22.78 | 22.31 | 22.59 | 9,824 | -0.51(-2.20%) |
Oct 20, 2022 | 23.36 | 23.41 | 23.05 | 23.10 | 25,186 | -0.20(-0.86%) |
Oct 19, 2022 | 23.54 | 23.54 | 23.26 | 23.30 | 16,853 | -0.37(-1.56%) |
Oct 18, 2022 | 23.80 | 23.80 | 23.56 | 23.67 | 49,259 | +0.20(+0.85%) |
Oct 17, 2022 | 23.17 | 23.52 | 23.17 | 23.47 | 30,072 | +0.87(+3.85%) |
Oct 14, 2022 | 22.91 | 23.04 | 22.60 | 22.60 | 54,033 | -0.34(-1.48%) |
Oct 13, 2022 | 22.57 | 23.16 | 22.57 | 22.94 | 59,802 | +0.46(+2.05%) |
Oct 12, 2022 | 22.48 | 22.60 | 22.45 | 22.48 | 26,031 | +0.18(+0.81%) |
Oct 11, 2022 | 22.56 | 22.67 | 22.26 | 22.30 | 70,924 | -0.03(-0.13%) |
Oct 10, 2022 | 22.22 | 22.47 | 22.20 | 22.33 | 32,083 | +0.04(+0.18%) |
Oct 07, 2022 | 22.63 | 22.70 | 22.26 | 22.29 | 21,609 | -0.61(-2.66%) |
Oct 06, 2022 | 23.15 | 23.15 | 22.87 | 22.90 | 27,371 | -0.78(-3.29%) |
Oct 05, 2022 | 23.45 | 23.77 | 22.89 | 23.68 | 21,366 | -0.22(-0.92%) |
Oct 04, 2022 | 23.72 | 23.95 | 23.57 | 23.90 | 110,201 | +1.03(+4.50%) |
Oct 03, 2022 | 22.71 | 22.91 | 22.61 | 22.87 | 61,076 | +0.21(+0.93%) |
Sep 30, 2022 | 22.64 | 22.78 | 22.55 | 22.66 | 100,713 | +0.04(+0.18%) |
Sep 29, 2022 | 22.56 | 22.71 | 22.41 | 22.62 | 145,296 | -0.06(-0.26%) |
Sep 28, 2022 | 22.18 | 22.68 | 22.18 | 22.68 | 65,240 | +0.65(+2.95%) |
Sep 27, 2022 | 22.24 | 22.28 | 21.90 | 22.03 | 166,932 | -0.06(-0.27%) |
Sep 26, 2022 | 22.38 | 22.47 | 22.03 | 22.09 | 97,712 | -0.45(-2.00%) |
Sep 23, 2022 | 22.62 | 22.64 | 22.41 | 22.54 | 21,927 | -0.77(-3.30%) |
Sep 22, 2022 | 23.33 | 23.33 | 23.13 | 23.31 | 22,841 | -0.39(-1.65%) |
Sep 21, 2022 | 23.99 | 24.24 | 23.70 | 23.70 | 22,366 | -0.38(-1.58%) |
Sep 20, 2022 | 24.35 | 24.40 | 23.95 | 24.08 | 30,310 | -0.97(-3.87%) |
Sep 19, 2022 | 24.74 | 25.05 | 24.74 | 25.05 | 26,250 | +0.44(+1.79%) |
Sep 16, 2022 | 24.67 | 24.84 | 24.51 | 24.61 | 17,502 | -0.29(-1.16%) |
Sep 15, 2022 | 24.88 | 25.06 | 24.88 | 24.90 | 16,053 | -0.09(-0.34%) |
Sep 14, 2022 | 25.06 | 25.16 | 24.94 | 24.98 | 11,323 | -0.16(-0.64%) |
Sep 13, 2022 | 25.43 | 25.50 | 25.12 | 25.15 | 18,133 | -0.90(-3.45%) |
Sep 12, 2022 | 25.90 | 26.17 | 25.90 | 26.05 | 46,560 | +0.82(+3.23%) |
Sep 09, 2022 | 25.22 | 25.28 | 25.18 | 25.23 | 25,357 | +0.42(+1.69%) |
Sep 08, 2022 | 24.54 | 24.84 | 24.51 | 24.81 | 93,707 | -0.06(-0.24%) |
Sep 07, 2022 | 24.53 | 24.87 | 24.51 | 24.87 | 63,460 | +0.47(+1.93%) |
Sep 06, 2022 | 24.52 | 24.59 | 24.26 | 24.40 | 102,490 | -0.04(-0.18%) |
Sep 02, 2022 | 25.04 | 25.10 | 24.44 | 24.44 | 29,301 | -0.24(-0.96%) |
Sep 01, 2022 | 24.47 | 24.68 | 24.47 | 24.68 | 22,121 | -0.36(-1.44%) |
Aug 31, 2022 | 25.04 | 25.17 | 24.98 | 25.04 | 23,928 | -0.31(-1.22%) |
Aug 30, 2022 | 25.56 | 25.56 | 25.33 | 25.35 | 33,328 | -0.20(-0.76%) |
Aug 29, 2022 | 25.51 | 25.63 | 25.50 | 25.55 | 11,251 | -0.02(-0.10%) |
Aug 26, 2022 | 26.03 | 26.13 | 25.55 | 25.57 | 17,195 | -0.43(-1.65%) |
Aug 25, 2022 | 26.10 | 26.10 | 25.83 | 26.00 | 11,601 | -0.05(-0.17%) |
Aug 24, 2022 | 25.82 | 26.13 | 25.82 | 26.05 | 7,104 | +0.17(+0.64%) |
Aug 23, 2022 | 25.99 | 26.18 | 25.88 | 25.88 | 19,193 | -0.44(-1.67%) |
Aug 22, 2022 | 26.25 | 26.42 | 26.25 | 26.32 | 10,193 | -0.56(-2.08%) |
Aug 19, 2022 | 27.00 | 27.09 | 26.84 | 26.88 | 8,844 | -0.16(-0.59%) |
Aug 18, 2022 | 27.15 | 27.15 | 27.02 | 27.04 | 9,849 | +0.03(+0.11%) |
Aug 17, 2022 | 26.91 | 27.05 | 26.91 | 27.01 | 3,756 | -0.14(-0.52%) |
Aug 16, 2022 | 26.88 | 27.15 | 26.87 | 27.15 | 4,710 | +0.26(+0.99%) |
Aug 15, 2022 | 26.90 | 26.91 | 26.81 | 26.89 | 4,879 | -0.21(-0.79%) |
Aug 12, 2022 | 27.06 | 27.13 | 26.90 | 27.10 | 4,045 | -0.29(-1.08%) |
Aug 11, 2022 | 27.53 | 27.57 | 27.39 | 27.39 | 22,219 | +0.22(+0.83%) |
Aug 10, 2022 | 27.11 | 27.24 | 27.11 | 27.17 | 9,961 | +0.17(+0.63%) |
Aug 09, 2022 | 26.65 | 27.13 | 26.31 | 27.00 | 33,386 | +1.07(+4.13%) |
Aug 08, 2022 | 26.09 | 26.18 | 25.91 | 25.93 | 7,726 | -0.55(-2.08%) |
Aug 05, 2022 | 26.27 | 26.48 | 26.27 | 26.48 | 39,544 | -0.36(-1.34%) |
Aug 04, 2022 | 26.82 | 26.92 | 26.75 | 26.84 | 12,022 | +0.13(+0.49%) |
Aug 03, 2022 | 26.83 | 26.83 | 26.65 | 26.71 | 9,677 | +0.15(+0.56%) |
Aug 02, 2022 | 26.63 | 26.74 | 26.56 | 26.56 | 15,306 | -0.25(-0.91%) |