Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.65 | 25.65 | 25.61 | 25.62 | 8,771 | -0.06(-0.22%) |
Oct 28, 2022 | 25.55 | 25.68 | 25.55 | 25.68 | 4,626 | +0.28(+1.10%) |
Oct 27, 2022 | 25.48 | 25.52 | 25.40 | 25.40 | 8,226 | -0.07(-0.29%) |
Oct 26, 2022 | 25.49 | 25.61 | 25.47 | 25.47 | 35,886 | -0.05(-0.20%) |
Oct 25, 2022 | 25.41 | 25.54 | 25.41 | 25.52 | 3,211 | +0.16(+0.65%) |
Oct 24, 2022 | 25.20 | 25.38 | 25.20 | 25.36 | 18,732 | +0.12(+0.46%) |
Oct 21, 2022 | 24.93 | 25.26 | 24.93 | 25.24 | 5,738 | +0.29(+1.16%) |
Oct 20, 2022 | 25.06 | 25.16 | 24.91 | 24.95 | 5,906 | -0.06(-0.24%) |
Oct 19, 2022 | 25.11 | 25.11 | 24.95 | 25.01 | 4,564 | -0.09(-0.38%) |
Oct 18, 2022 | 25.26 | 25.26 | 25.10 | 25.10 | 372 | +0.11(+0.44%) |
Oct 17, 2022 | 25.01 | 25.02 | 24.97 | 25.00 | 11,675 | +0.26(+1.03%) |
Oct 14, 2022 | 25.03 | 25.03 | 24.73 | 24.74 | 1,893 | -0.24(-0.94%) |
Oct 13, 2022 | 24.50 | 25.02 | 24.50 | 24.98 | 10,623 | +0.26(+1.04%) |
Oct 12, 2022 | 24.80 | 24.80 | 24.71 | 24.72 | 87,414 | -0.03(-0.11%) |
Oct 11, 2022 | 24.69 | 24.89 | 24.69 | 24.75 | 20,800 | -0.10(-0.41%) |
Oct 10, 2022 | 24.88 | 24.93 | 24.79 | 24.85 | 9,022 | -0.07(-0.29%) |
Oct 07, 2022 | 25.02 | 25.03 | 24.91 | 24.92 | 11,905 | -0.34(-1.33%) |
Oct 06, 2022 | 25.36 | 25.36 | 25.26 | 25.26 | 3,387 | -0.11(-0.43%) |
Oct 05, 2022 | 25.23 | 25.42 | 25.23 | 25.37 | 4,931 | -0.01(-0.05%) |
Oct 04, 2022 | 25.32 | 25.41 | 25.32 | 25.38 | 13,298 | +0.29(+1.15%) |
Oct 03, 2022 | 24.82 | 25.09 | 24.82 | 25.09 | 20,155 | +0.30(+1.22%) |
Sep 30, 2022 | 24.95 | 25.06 | 24.79 | 24.79 | 414,580 | -0.18(-0.73%) |
Sep 29, 2022 | 24.99 | 24.99 | 24.86 | 24.97 | 16,633 | -0.23(-0.90%) |
Sep 28, 2022 | 25.01 | 25.25 | 24.98 | 25.20 | 9,857 | +0.24(+0.97%) |
Sep 27, 2022 | 25.14 | 25.15 | 24.90 | 24.96 | 22,121 | -0.04(-0.18%) |
Sep 26, 2022 | 25.09 | 25.11 | 24.94 | 25.00 | 17,561 | -0.05(-0.20%) |
Sep 23, 2022 | 25.16 | 25.16 | 24.96 | 25.05 | 9,697 | -0.29(-1.15%) |
Sep 22, 2022 | 25.30 | 25.34 | 25.30 | 25.34 | 749 | -0.05(-0.21%) |
Sep 21, 2022 | 25.60 | 25.65 | 25.39 | 25.39 | 4,201 | -0.16(-0.64%) |
Sep 20, 2022 | 25.56 | 25.60 | 25.54 | 25.56 | 4,011 | -0.15(-0.59%) |
Sep 19, 2022 | 25.60 | 25.71 | 25.56 | 25.71 | 10,530 | +0.09(+0.34%) |
Sep 16, 2022 | 25.51 | 25.62 | 25.51 | 25.62 | 9,930 | -0.06(-0.23%) |
Sep 15, 2022 | 25.81 | 25.82 | 25.64 | 25.68 | 3,257 | -0.12(-0.45%) |
Sep 14, 2022 | 25.84 | 25.84 | 25.72 | 25.80 | 1,899 | +0.08(+0.30%) |
Sep 13, 2022 | 25.92 | 25.93 | 25.72 | 25.72 | 4,766 | -0.49(-1.87%) |
Sep 12, 2022 | 26.23 | 26.27 | 26.21 | 26.21 | 1,587 | +0.06(+0.24%) |
Sep 09, 2022 | 26.11 | 26.17 | 26.11 | 26.15 | 1,415 | +0.14(+0.55%) |
Sep 08, 2022 | 25.98 | 26.00 | 25.96 | 26.00 | 4,589 | +0.02(+0.09%) |
Sep 07, 2022 | 25.85 | 25.98 | 25.85 | 25.98 | 1,509 | +0.25(+0.97%) |
Sep 06, 2022 | 25.74 | 25.81 | 25.70 | 25.73 | 14,493 | -0.05(-0.20%) |
Sep 02, 2022 | 25.95 | 26.04 | 25.78 | 25.78 | 2,505 | -0.10(-0.39%) |
Sep 01, 2022 | 25.79 | 25.88 | 25.74 | 25.88 | 1,744 | +0.03(+0.13%) |
Aug 31, 2022 | 25.95 | 25.95 | 25.85 | 25.85 | 9,472 | -0.06(-0.23%) |
Aug 30, 2022 | 25.92 | 25.92 | 25.91 | 25.91 | 457 | -0.09(-0.34%) |
Aug 29, 2022 | 25.99 | 26.07 | 25.99 | 26.00 | 3,390 | -0.11(-0.41%) |
Aug 26, 2022 | 26.45 | 26.45 | 26.11 | 26.11 | 2,602 | -0.31(-1.16%) |
Aug 25, 2022 | 26.32 | 26.42 | 26.31 | 26.42 | 1,553 | +0.17(+0.63%) |
Aug 24, 2022 | 26.25 | 26.30 | 26.23 | 26.25 | 4,963 | +0.03(+0.11%) |
Aug 23, 2022 | 26.31 | 26.31 | 26.22 | 26.22 | 5,258 | -0.01(-0.04%) |
Aug 22, 2022 | 26.31 | 26.35 | 26.23 | 26.23 | 5,511 | -0.25(-0.94%) |
Aug 19, 2022 | 26.47 | 26.48 | 26.46 | 26.48 | 1,905 | -0.09(-0.33%) |
Aug 18, 2022 | 26.54 | 26.60 | 26.53 | 26.57 | 27,282 | +0.06(+0.22%) |
Aug 17, 2022 | 26.52 | 26.59 | 26.48 | 26.51 | 127,350 | -0.09(-0.35%) |
Aug 16, 2022 | 26.60 | 26.61 | 26.57 | 26.60 | 29,791 | +0.04(+0.17%) |
Aug 15, 2022 | 26.51 | 26.60 | 26.51 | 26.56 | 11,910 | +0.04(+0.15%) |
Aug 12, 2022 | 26.49 | 26.52 | 26.48 | 26.52 | 35,553 | +0.14(+0.53%) |
Aug 11, 2022 | 26.51 | 26.51 | 26.38 | 26.38 | 19,650 | -0.03(-0.11%) |
Aug 10, 2022 | 26.36 | 26.43 | 26.35 | 26.41 | 14,645 | +0.17(+0.64%) |
Aug 09, 2022 | 26.23 | 26.24 | 26.18 | 26.24 | 18,086 | +0.00(+0.02%) |
Aug 08, 2022 | 26.35 | 26.36 | 26.21 | 26.24 | 3,801 | -0.05(-0.21%) |
Aug 05, 2022 | 26.23 | 26.29 | 26.20 | 26.29 | 3,352 | +0.02(+0.08%) |
Aug 04, 2022 | 26.30 | 26.30 | 26.26 | 26.27 | 6,504 | +0.00(+0.00%) |
Aug 03, 2022 | 26.27 | 26.36 | 26.20 | 26.27 | 21,577 | +0.08(+0.31%) |
Aug 02, 2022 | 26.19 | 26.30 | 26.14 | 26.19 | 303,839 | -0.06(-0.21%) |