Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.87 | 26.10 | 25.78 | 25.78 | 1,915 | -0.35(-1.35%) |
Oct 28, 2022 | 25.29 | 26.14 | 25.29 | 26.14 | 365 | +1.15(+4.60%) |
Oct 27, 2022 | 25.29 | 25.29 | 24.96 | 24.99 | 1,099 | -0.42(-1.64%) |
Oct 26, 2022 | 25.07 | 25.41 | 25.07 | 25.40 | 375 | +0.32(+1.28%) |
Oct 25, 2022 | 25.10 | 25.13 | 25.08 | 25.08 | 819 | +0.63(+2.56%) |
Oct 24, 2022 | 24.46 | 75 | -0.06(-0.23%) | |||
Oct 21, 2022 | 23.61 | 24.51 | 23.61 | 24.51 | 2,538 | +0.71(+2.99%) |
Oct 20, 2022 | 24.30 | 24.32 | 23.80 | 23.80 | 1,388 | +0.10(+0.44%) |
Oct 19, 2022 | 24.47 | 24.47 | 23.63 | 23.70 | 2,080 | -1.23(-4.94%) |
Oct 18, 2022 | 25.41 | 25.41 | 24.85 | 24.93 | 3,358 | +0.08(+0.34%) |
Oct 17, 2022 | 24.46 | 24.94 | 24.21 | 24.84 | 14,563 | +0.65(+2.70%) |
Oct 14, 2022 | 24.91 | 24.91 | 24.19 | 24.19 | 1,948 | -0.71(-2.85%) |
Oct 13, 2022 | 23.87 | 24.90 | 23.65 | 24.90 | 3,372 | +0.30(+1.21%) |
Oct 12, 2022 | 24.43 | 24.61 | 24.05 | 24.60 | 1,675 | +0.13(+0.52%) |
Oct 11, 2022 | 24.30 | 24.79 | 23.87 | 24.47 | 5,599 | +0.22(+0.91%) |
Oct 10, 2022 | 24.69 | 24.69 | 24.19 | 24.25 | 1,562 | -0.43(-1.74%) |
Oct 07, 2022 | 25.34 | 25.34 | 24.57 | 24.68 | 2,119 | -1.19(-4.59%) |
Oct 06, 2022 | 25.86 | 25.95 | 25.86 | 25.87 | 748 | +0.11(+0.42%) |
Oct 05, 2022 | 25.31 | 25.79 | 25.31 | 25.76 | 651 | -0.01(-0.03%) |
Oct 04, 2022 | 25.05 | 25.77 | 25.05 | 25.77 | 2,291 | +1.34(+5.48%) |
Oct 03, 2022 | 24.83 | 24.83 | 24.14 | 24.43 | 2,133 | -0.06(-0.25%) |
Sep 30, 2022 | 24.14 | 25.16 | 24.14 | 24.49 | 680 | +0.47(+1.95%) |
Sep 29, 2022 | 24.42 | 24.42 | 24.02 | 24.02 | 2,388 | -0.78(-3.16%) |
Sep 28, 2022 | 23.93 | 25.01 | 23.93 | 24.80 | 6,221 | +1.39(+5.92%) |
Sep 27, 2022 | 23.57 | 23.66 | 23.14 | 23.42 | 3,278 | +0.53(+2.32%) |
Sep 26, 2022 | 22.93 | 23.72 | 22.89 | 22.89 | 5,725 | -0.10(-0.44%) |
Sep 23, 2022 | 23.39 | 23.39 | 22.69 | 22.99 | 5,923 | -0.70(-2.96%) |
Sep 22, 2022 | 23.37 | 23.70 | 23.35 | 23.69 | 1,447 | -0.28(-1.16%) |
Sep 21, 2022 | 25.08 | 25.08 | 23.93 | 23.97 | 4,261 | -0.94(-3.79%) |
Sep 20, 2022 | 24.95 | 25.13 | 24.66 | 24.91 | 13,299 | -0.00(-0.00%) |
Sep 19, 2022 | 24.84 | 24.91 | 24.54 | 24.91 | 1,144 | -0.61(-2.39%) |
Sep 16, 2022 | 26.38 | 26.38 | 25.46 | 25.52 | 947 | -1.20(-4.50%) |
Sep 15, 2022 | 26.70 | 27.08 | 26.68 | 26.72 | 1,560 | +0.02(+0.06%) |
Sep 14, 2022 | 26.38 | 26.89 | 26.38 | 26.71 | 4,356 | +0.24(+0.91%) |
Sep 13, 2022 | 26.33 | 26.47 | 26.33 | 26.47 | 1,819 | -0.84(-3.07%) |
Sep 12, 2022 | 26.90 | 27.30 | 26.90 | 27.30 | 1,881 | +0.65(+2.45%) |
Sep 09, 2022 | 26.70 | 26.92 | 26.65 | 26.65 | 2,117 | +0.01(+0.05%) |
Sep 08, 2022 | 25.91 | 26.67 | 25.91 | 26.63 | 4,718 | +0.82(+3.18%) |
Sep 07, 2022 | 24.55 | 25.81 | 24.55 | 25.81 | 740 | +1.23(+5.00%) |
Sep 06, 2022 | 25.39 | 25.39 | 24.58 | 24.58 | 222 | -0.91(-3.58%) |
Sep 02, 2022 | 26.26 | 26.26 | 25.50 | 25.50 | 1,934 | -0.36(-1.40%) |
Sep 01, 2022 | 25.32 | 25.86 | 25.32 | 25.86 | 394 | +0.61(+2.41%) |
Aug 31, 2022 | 25.33 | 25.33 | 25.09 | 25.25 | 2,957 | +0.37(+1.49%) |
Aug 30, 2022 | 24.89 | 24.89 | 24.78 | 24.88 | 712 | -0.59(-2.32%) |
Aug 29, 2022 | 25.39 | 25.91 | 25.39 | 25.47 | 1,013 | -0.34(-1.31%) |
Aug 26, 2022 | 26.87 | 26.87 | 25.81 | 25.81 | 1,158 | -1.47(-5.38%) |
Aug 25, 2022 | 27.18 | 27.30 | 26.91 | 27.27 | 7,284 | -0.06(-0.21%) |
Aug 24, 2022 | 26.80 | 27.45 | 26.66 | 27.33 | 17,055 | +0.76(+2.88%) |
Aug 23, 2022 | 26.12 | 26.57 | 26.12 | 26.57 | 830 | +0.61(+2.35%) |
Aug 22, 2022 | 26.26 | 26.26 | 25.83 | 25.96 | 1,729 | -0.48(-1.82%) |
Aug 19, 2022 | 26.40 | 26.50 | 26.40 | 26.44 | 2,147 | -0.69(-2.56%) |
Aug 18, 2022 | 27.06 | 27.18 | 26.54 | 27.13 | 4,742 | -0.10(-0.38%) |
Aug 17, 2022 | 27.66 | 27.98 | 27.24 | 27.24 | 1,086 | -0.88(-3.14%) |
Aug 16, 2022 | 28.73 | 28.73 | 28.07 | 28.12 | 5,123 | -0.85(-2.95%) |
Aug 15, 2022 | 28.64 | 28.98 | 28.54 | 28.97 | 2,228 | +0.45(+1.56%) |
Aug 12, 2022 | 27.81 | 28.59 | 27.68 | 28.53 | 8,021 | +1.35(+4.95%) |
Aug 11, 2022 | 28.33 | 28.35 | 27.01 | 27.18 | 2,410 | -0.99(-3.51%) |
Aug 10, 2022 | 27.38 | 28.17 | 27.38 | 28.17 | 2,192 | +1.30(+4.83%) |
Aug 09, 2022 | 26.80 | 26.98 | 26.63 | 26.88 | 1,879 | -0.60(-2.17%) |
Aug 08, 2022 | 27.28 | 27.81 | 27.18 | 27.47 | 5,884 | +0.32(+1.18%) |
Aug 05, 2022 | 25.72 | 27.15 | 25.72 | 27.15 | 3,656 | +1.18(+4.54%) |
Aug 04, 2022 | 25.32 | 25.99 | 25.29 | 25.97 | 1,331 | +1.15(+4.62%) |
Aug 03, 2022 | 25.23 | 25.23 | 24.76 | 24.83 | 1,618 | +1.08(+4.56%) |
Aug 02, 2022 | 22.97 | 23.91 | 22.97 | 23.75 | 3,407 | +0.61(+2.62%) |