Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.26 | 28.87 | 28.02 | 28.60 | 573,691 | +0.16(+0.56%) |
Oct 28, 2022 | 28.27 | 28.93 | 28.08 | 28.44 | 621,979 | +0.41(+1.46%) |
Oct 27, 2022 | 28.89 | 29.25 | 27.95 | 28.03 | 316,386 | -0.68(-2.37%) |
Oct 26, 2022 | 28.60 | 29.34 | 28.37 | 28.71 | 495,935 | +0.37(+1.31%) |
Oct 25, 2022 | 28.66 | 29.20 | 28.31 | 28.34 | 525,560 | -0.64(-2.21%) |
Oct 24, 2022 | 28.47 | 29.26 | 28.33 | 28.98 | 711,545 | +0.36(+1.26%) |
Oct 21, 2022 | 28.07 | 28.86 | 27.04 | 28.62 | 388,496 | +0.76(+2.73%) |
Oct 20, 2022 | 27.52 | 28.06 | 27.21 | 27.86 | 364,282 | +0.11(+0.40%) |
Oct 19, 2022 | 28.38 | 28.45 | 27.30 | 27.75 | 437,089 | -0.65(-2.29%) |
Oct 18, 2022 | 28.19 | 28.75 | 27.95 | 28.40 | 527,123 | +0.57(+2.05%) |
Oct 17, 2022 | 27.44 | 28.13 | 27.44 | 27.83 | 558,244 | +0.61(+2.24%) |
Oct 14, 2022 | 28.05 | 28.18 | 27.18 | 27.22 | 488,602 | -0.75(-2.68%) |
Oct 13, 2022 | 26.25 | 28.05 | 25.98 | 27.97 | 577,296 | +1.47(+5.55%) |
Oct 12, 2022 | 26.49 | 26.60 | 26.10 | 26.50 | 234,444 | -0.03(-0.11%) |
Oct 11, 2022 | 26.11 | 26.71 | 25.68 | 26.53 | 482,356 | +0.46(+1.76%) |
Oct 10, 2022 | 26.41 | 26.48 | 25.81 | 26.07 | 353,993 | -0.41(-1.55%) |
Oct 07, 2022 | 26.87 | 26.90 | 26.27 | 26.48 | 506,945 | -0.36(-1.34%) |
Oct 06, 2022 | 26.37 | 26.98 | 26.33 | 26.84 | 422,538 | +0.46(+1.74%) |
Oct 05, 2022 | 26.30 | 26.56 | 26.04 | 26.38 | 450,106 | -0.19(-0.72%) |
Oct 04, 2022 | 26.58 | 26.87 | 26.27 | 26.57 | 543,421 | +0.51(+1.96%) |
Oct 03, 2022 | 25.64 | 26.28 | 25.31 | 26.06 | 446,549 | +0.42(+1.64%) |
Sep 30, 2022 | 25.77 | 26.46 | 25.60 | 25.64 | 1,102,862 | +0.10(+0.39%) |
Sep 29, 2022 | 25.90 | 25.99 | 25.20 | 25.54 | 547,236 | -0.50(-1.92%) |
Sep 28, 2022 | 25.31 | 26.13 | 25.16 | 26.04 | 547,776 | +1.09(+4.37%) |
Sep 27, 2022 | 24.81 | 25.12 | 24.57 | 24.95 | 490,264 | +0.25(+1.01%) |
Sep 26, 2022 | 24.92 | 25.40 | 24.66 | 24.70 | 396,738 | -0.38(-1.52%) |
Sep 23, 2022 | 25.42 | 25.44 | 24.85 | 25.08 | 546,853 | -0.13(-0.52%) |
Sep 22, 2022 | 25.50 | 25.50 | 24.82 | 25.21 | 693,807 | -0.29(-1.14%) |
Sep 21, 2022 | 25.57 | 26.29 | 25.42 | 25.50 | 426,669 | +0.11(+0.43%) |
Sep 20, 2022 | 25.44 | 25.47 | 24.72 | 25.39 | 457,657 | -0.06(-0.24%) |
Sep 19, 2022 | 25.45 | 25.68 | 25.01 | 25.45 | 490,886 | -0.04(-0.16%) |
Sep 16, 2022 | 25.16 | 25.51 | 24.58 | 25.49 | 1,150,583 | +0.19(+0.75%) |
Sep 15, 2022 | 25.52 | 25.62 | 24.95 | 25.30 | 597,408 | -0.31(-1.21%) |
Sep 14, 2022 | 25.83 | 25.83 | 25.37 | 25.61 | 783,609 | -0.16(-0.62%) |
Sep 13, 2022 | 25.40 | 25.86 | 25.31 | 25.77 | 574,908 | -0.24(-0.92%) |
Sep 12, 2022 | 26.13 | 26.19 | 25.84 | 26.01 | 322,616 | +0.02(+0.08%) |
Sep 09, 2022 | 26.17 | 26.53 | 25.96 | 25.99 | 458,876 | -0.16(-0.61%) |
Sep 08, 2022 | 26.34 | 26.34 | 25.79 | 26.15 | 376,715 | -0.18(-0.68%) |
Sep 07, 2022 | 25.73 | 26.39 | 25.72 | 26.33 | 610,745 | +0.79(+3.09%) |
Sep 06, 2022 | 25.66 | 26.78 | 25.32 | 25.54 | 513,759 | -0.09(-0.35%) |
Sep 02, 2022 | 26.18 | 26.19 | 25.48 | 25.63 | 397,024 | -0.35(-1.35%) |
Sep 01, 2022 | 25.64 | 26.02 | 25.49 | 25.98 | 380,893 | +0.16(+0.62%) |
Aug 31, 2022 | 26.43 | 26.82 | 25.76 | 25.82 | 909,560 | -0.32(-1.22%) |
Aug 30, 2022 | 26.20 | 26.21 | 25.80 | 26.14 | 677,589 | +0.18(+0.69%) |
Aug 29, 2022 | 26.33 | 26.44 | 25.75 | 25.96 | 723,500 | -0.76(-2.84%) |
Aug 26, 2022 | 27.68 | 28.38 | 26.38 | 26.72 | 672,796 | -0.93(-3.36%) |
Aug 25, 2022 | 27.10 | 27.76 | 26.87 | 27.65 | 526,408 | +0.53(+1.95%) |
Aug 24, 2022 | 27.02 | 27.27 | 26.96 | 27.12 | 322,616 | +0.05(+0.18%) |
Aug 23, 2022 | 27.24 | 27.29 | 26.80 | 27.07 | 320,018 | -0.08(-0.29%) |
Aug 22, 2022 | 27.65 | 27.93 | 26.96 | 27.15 | 298,181 | -0.52(-1.88%) |
Aug 19, 2022 | 27.46 | 27.82 | 27.39 | 27.67 | 358,571 | +0.21(+0.76%) |
Aug 18, 2022 | 26.93 | 27.47 | 26.73 | 27.46 | 436,967 | +0.45(+1.67%) |
Aug 17, 2022 | 26.78 | 27.16 | 26.53 | 27.01 | 332,480 | +0.17(+0.63%) |
Aug 16, 2022 | 27.90 | 28.04 | 26.60 | 26.84 | 627,084 | -1.23(-4.38%) |
Aug 15, 2022 | 28.29 | 28.39 | 27.92 | 28.07 | 515,487 | -0.34(-1.20%) |
Aug 12, 2022 | 28.00 | 28.76 | 27.89 | 28.41 | 454,695 | +0.44(+1.57%) |
Aug 11, 2022 | 27.48 | 27.99 | 26.95 | 27.97 | 479,359 | +0.23(+0.83%) |
Aug 10, 2022 | 28.42 | 28.42 | 27.32 | 27.74 | 503,101 | -0.37(-1.32%) |
Aug 09, 2022 | 28.35 | 28.70 | 27.90 | 28.11 | 542,642 | -0.24(-0.85%) |
Aug 08, 2022 | 27.87 | 28.57 | 27.70 | 28.35 | 1,141,955 | -0.35(-1.22%) |
Aug 05, 2022 | 28.18 | 28.75 | 27.74 | 28.70 | 575,063 | +0.37(+1.31%) |
Aug 04, 2022 | 29.00 | 29.70 | 26.51 | 28.33 | 1,150,560 | -0.38(-1.32%) |
Aug 03, 2022 | 27.90 | 28.76 | 27.88 | 28.71 | 634,047 | +0.71(+2.54%) |
Aug 02, 2022 | 27.41 | 28.14 | 27.32 | 28.00 | 472,969 | +0.67(+2.45%) |