Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.99 | 27.32 | 26.83 | 27.19 | 1,117,473 | +0.16(+0.60%) |
Oct 28, 2022 | 26.68 | 27.22 | 26.53 | 27.03 | 1,194,956 | +0.43(+1.60%) |
Oct 27, 2022 | 26.17 | 26.76 | 26.17 | 26.60 | 1,208,976 | +0.44(+1.66%) |
Oct 26, 2022 | 26.12 | 26.31 | 25.92 | 26.16 | 1,265,814 | +0.19(+0.73%) |
Oct 25, 2022 | 25.81 | 26.01 | 25.54 | 25.97 | 1,052,343 | +0.12(+0.48%) |
Oct 24, 2022 | 25.75 | 26.11 | 25.59 | 25.85 | 1,083,773 | +0.27(+1.07%) |
Oct 21, 2022 | 25.36 | 25.65 | 25.21 | 25.58 | 1,028,896 | +0.27(+1.09%) |
Oct 20, 2022 | 25.32 | 25.53 | 25.17 | 25.30 | 2,354,562 | -0.09(-0.37%) |
Oct 19, 2022 | 25.61 | 25.78 | 25.15 | 25.40 | 1,441,534 | -0.21(-0.81%) |
Oct 18, 2022 | 25.14 | 25.71 | 25.14 | 25.61 | 1,396,572 | +0.64(+2.58%) |
Oct 17, 2022 | 24.94 | 25.19 | 24.93 | 24.96 | 1,352,936 | +0.09(+0.38%) |
Oct 14, 2022 | 25.05 | 25.25 | 24.83 | 24.87 | 1,981,182 | -0.09(-0.38%) |
Oct 13, 2022 | 23.87 | 25.08 | 23.79 | 24.96 | 1,736,910 | +0.82(+3.41%) |
Oct 12, 2022 | 24.25 | 24.35 | 24.10 | 24.14 | 956,045 | +0.01(+0.04%) |
Oct 11, 2022 | 23.81 | 24.27 | 23.80 | 24.13 | 1,519,178 | +0.40(+1.68%) |
Oct 10, 2022 | 23.34 | 23.82 | 23.29 | 23.73 | 1,194,394 | +0.48(+2.08%) |
Oct 07, 2022 | 23.31 | 23.42 | 23.06 | 23.25 | 1,290,964 | -0.10(-0.45%) |
Oct 06, 2022 | 23.66 | 23.80 | 23.21 | 23.35 | 1,198,464 | -0.37(-1.56%) |
Oct 05, 2022 | 23.87 | 24.03 | 23.65 | 23.72 | 940,054 | -0.25(-1.03%) |
Oct 04, 2022 | 23.75 | 24.13 | 23.72 | 23.97 | 1,328,829 | +0.37(+1.56%) |
Oct 03, 2022 | 23.52 | 23.66 | 23.39 | 23.60 | 1,155,281 | +0.22(+0.93%) |
Sep 30, 2022 | 23.86 | 23.88 | 23.33 | 23.38 | 1,115,759 | -0.39(-1.63%) |
Sep 29, 2022 | 23.82 | 24.00 | 23.62 | 23.77 | 1,075,299 | -0.17(-0.71%) |
Sep 28, 2022 | 23.73 | 24.10 | 23.56 | 23.94 | 1,177,635 | +0.24(+1.00%) |
Sep 27, 2022 | 24.16 | 24.28 | 23.57 | 23.70 | 1,205,520 | -0.37(-1.53%) |
Sep 26, 2022 | 24.00 | 24.33 | 23.93 | 24.07 | 1,670,494 | -0.02(-0.08%) |
Sep 23, 2022 | 24.37 | 24.50 | 23.82 | 24.09 | 942,229 | -0.41(-1.66%) |
Sep 22, 2022 | 24.42 | 24.69 | 24.32 | 24.50 | 1,330,830 | +0.09(+0.35%) |
Sep 21, 2022 | 24.69 | 24.92 | 24.40 | 24.41 | 1,221,728 | -0.14(-0.58%) |
Sep 20, 2022 | 24.64 | 24.72 | 24.37 | 24.55 | 1,256,154 | -0.32(-1.29%) |
Sep 19, 2022 | 24.66 | 24.96 | 24.58 | 24.88 | 1,144,713 | +0.22(+0.88%) |
Sep 16, 2022 | 24.75 | 24.78 | 24.42 | 24.66 | 3,833,686 | +0.04(+0.15%) |
Sep 15, 2022 | 24.62 | 24.70 | 24.41 | 24.62 | 1,161,260 | -0.07(-0.27%) |
Sep 14, 2022 | 24.72 | 24.90 | 24.58 | 24.69 | 1,384,911 | -0.02(-0.08%) |
Sep 13, 2022 | 25.28 | 25.37 | 24.66 | 24.71 | 1,125,717 | -0.67(-2.65%) |
Sep 12, 2022 | 25.47 | 25.66 | 25.31 | 25.38 | 1,602,288 | +0.09(+0.37%) |
Sep 09, 2022 | 25.29 | 25.44 | 25.09 | 25.28 | 1,227,854 | +0.05(+0.19%) |
Sep 08, 2022 | 25.42 | 25.42 | 24.90 | 25.24 | 1,253,242 | -0.28(-1.11%) |
Sep 07, 2022 | 25.21 | 25.55 | 25.03 | 25.52 | 1,301,757 | +0.40(+1.58%) |
Sep 06, 2022 | 25.56 | 25.56 | 24.96 | 25.12 | 1,486,725 | -0.44(-1.70%) |
Sep 02, 2022 | 25.93 | 26.08 | 25.45 | 25.56 | 911,646 | -0.27(-1.06%) |
Sep 01, 2022 | 25.58 | 25.91 | 25.48 | 25.83 | 1,594,005 | +0.19(+0.74%) |
Aug 31, 2022 | 25.88 | 25.92 | 25.60 | 25.64 | 1,101,633 | -0.11(-0.44%) |
Aug 30, 2022 | 25.58 | 25.93 | 25.45 | 25.76 | 1,544,329 | +0.18(+0.70%) |
Aug 29, 2022 | 25.67 | 25.77 | 25.39 | 25.58 | 951,282 | -0.20(-0.77%) |
Aug 26, 2022 | 25.92 | 26.07 | 25.68 | 25.77 | 1,139,293 | -0.14(-0.54%) |
Aug 25, 2022 | 26.11 | 26.23 | 25.84 | 25.92 | 1,635,439 | -0.27(-1.04%) |
Aug 24, 2022 | 26.28 | 26.36 | 26.05 | 26.19 | 884,571 | +0.00(+0.00%) |
Aug 23, 2022 | 26.28 | 26.29 | 25.82 | 26.19 | 1,585,729 | -0.08(-0.32%) |
Aug 22, 2022 | 26.61 | 26.67 | 26.22 | 26.27 | 1,203,699 | -0.36(-1.34%) |
Aug 19, 2022 | 26.49 | 26.77 | 26.38 | 26.63 | 957,367 | +0.21(+0.78%) |
Aug 18, 2022 | 26.36 | 26.46 | 26.18 | 26.42 | 1,168,127 | +0.07(+0.25%) |
Aug 17, 2022 | 26.28 | 26.45 | 26.19 | 26.36 | 835,936 | +0.04(+0.14%) |
Aug 16, 2022 | 26.19 | 26.39 | 26.16 | 26.32 | 1,758,379 | +0.21(+0.79%) |
Aug 15, 2022 | 26.07 | 26.19 | 25.92 | 26.11 | 1,768,916 | +0.25(+0.98%) |
Aug 12, 2022 | 26.06 | 26.61 | 25.68 | 25.86 | 2,338,714 | -0.05(-0.18%) |
Aug 11, 2022 | 25.84 | 26.31 | 25.81 | 25.91 | 1,256,710 | +0.00(+0.00%) |
Aug 10, 2022 | 26.06 | 26.16 | 25.88 | 25.91 | 1,534,435 | -0.15(-0.58%) |
Aug 09, 2022 | 26.02 | 26.20 | 25.87 | 26.06 | 1,257,352 | +0.05(+0.18%) |
Aug 08, 2022 | 26.17 | 26.33 | 25.92 | 26.01 | 903,280 | +0.01(+0.04%) |
Aug 05, 2022 | 25.88 | 26.07 | 25.52 | 26.00 | 1,157,601 | +0.05(+0.18%) |
Aug 04, 2022 | 26.18 | 26.26 | 25.94 | 25.95 | 830,856 | -0.30(-1.14%) |
Aug 03, 2022 | 26.11 | 26.32 | 25.87 | 26.25 | 745,615 | +0.12(+0.47%) |
Aug 02, 2022 | 26.77 | 26.85 | 26.07 | 26.13 | 1,787,143 | -0.64(-2.39%) |