Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.71 | 27.98 | 27.51 | 27.98 | 1,305 | -0.07(-0.25%) |
Oct 28, 2022 | 28.06 | 28.30 | 27.93 | 28.05 | 1,004 | +0.02(+0.07%) |
Oct 27, 2022 | 27.72 | 28.03 | 27.70 | 28.03 | 2,115 | +0.39(+1.41%) |
Oct 26, 2022 | 26.40 | 27.64 | 25.75 | 27.64 | 5,102 | +1.86(+7.21%) |
Oct 25, 2022 | 25.80 | 25.93 | 25.78 | 25.78 | 518 | +0.04(+0.16%) |
Oct 24, 2022 | 25.51 | 25.74 | 25.51 | 25.74 | 656 | -0.33(-1.27%) |
Oct 21, 2022 | 26.12 | 26.12 | 26.07 | 26.07 | 392 | -0.33(-1.26%) |
Oct 20, 2022 | 26.48 | 26.80 | 26.40 | 26.40 | 1,360 | -0.39(-1.44%) |
Oct 19, 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 507 | +0.39(+1.47%) |
Oct 18, 2022 | 26.50 | 26.98 | 26.40 | 26.40 | 1,220 | +0.02(+0.08%) |
Oct 17, 2022 | 25.75 | 26.38 | 25.75 | 26.38 | 572 | +0.83(+3.24%) |
Oct 13, 2022 | 25.55 | 17 | +0.36(+1.44%) | |||
Oct 12, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 120 | -0.32(-1.24%) |
Oct 11, 2022 | 25.60 | 25.60 | 25.22 | 25.51 | 1,496 | -0.42(-1.61%) |
Oct 10, 2022 | 26.10 | 26.10 | 25.11 | 25.92 | 3,004 | -0.44(-1.65%) |
Oct 07, 2022 | 25.11 | 26.36 | 25.11 | 26.36 | 755 | +0.19(+0.73%) |
Oct 06, 2022 | 26.00 | 26.30 | 25.26 | 26.17 | 1,888 | +0.21(+0.81%) |
Oct 05, 2022 | 25.16 | 25.96 | 25.03 | 25.96 | 1,140 | +0.31(+1.21%) |
Oct 04, 2022 | 26.02 | 27.15 | 25.65 | 25.65 | 2,412 | -0.53(-2.03%) |
Oct 03, 2022 | 27.04 | 27.15 | 26.18 | 26.18 | 1,707 | +0.41(+1.60%) |
Sep 30, 2022 | 26.30 | 26.30 | 25.77 | 25.77 | 5,627 | -0.38(-1.45%) |
Sep 29, 2022 | 26.00 | 26.15 | 25.74 | 26.15 | 8,352 | +0.16(+0.61%) |
Sep 28, 2022 | 26.33 | 26.34 | 25.99 | 25.99 | 6,086 | +0.03(+0.12%) |
Sep 27, 2022 | 25.90 | 26.00 | 25.71 | 25.96 | 1,967 | +0.46(+1.80%) |
Sep 26, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 190 | +0.00(+0.00%) |
Sep 23, 2022 | 25.77 | 25.77 | 25.50 | 25.50 | 1,541 | -0.60(-2.30%) |
Sep 22, 2022 | 26.25 | 26.25 | 25.99 | 26.10 | 2,452 | -0.23(-0.87%) |
Sep 21, 2022 | 27.10 | 27.10 | 26.33 | 26.33 | 1,358 | -0.81(-2.98%) |
Sep 20, 2022 | 27.14 | 27.14 | 27.14 | 27.14 | 998 | +0.31(+1.16%) |
Sep 16, 2022 | 26.83 | 131 | +0.70(+2.68%) | |||
Sep 14, 2022 | 26.13 | 49 | -0.62(-2.32%) | |||
Sep 13, 2022 | 26.63 | 26.75 | 26.03 | 26.75 | 670 | +0.12(+0.45%) |
Sep 12, 2022 | 26.44 | 26.63 | 26.44 | 26.63 | 1,109 | +0.19(+0.72%) |
Sep 09, 2022 | 26.44 | 26.44 | 26.44 | 26.44 | 142 | -0.39(-1.47%) |
Sep 08, 2022 | 26.84 | 26.84 | 26.84 | 26.84 | 579 | -0.09(-0.32%) |
Sep 07, 2022 | 26.76 | 26.92 | 26.76 | 26.92 | 289 | -0.42(-1.54%) |
Sep 06, 2022 | 26.56 | 27.34 | 26.56 | 27.34 | 1,333 | +0.29(+1.07%) |
Sep 02, 2022 | 27.56 | 27.91 | 27.05 | 27.05 | 3,097 | -0.98(-3.50%) |
Sep 01, 2022 | 27.85 | 28.19 | 27.50 | 28.03 | 5,989 | +0.27(+0.97%) |
Aug 31, 2022 | 28.14 | 28.14 | 27.76 | 27.76 | 1,083 | -0.04(-0.14%) |
Aug 30, 2022 | 28.00 | 28.00 | 27.80 | 27.80 | 1,276 | +0.01(+0.04%) |
Aug 29, 2022 | 27.79 | 27.79 | 27.27 | 27.79 | 2,271 | +0.33(+1.20%) |
Aug 26, 2022 | 27.91 | 27.97 | 27.46 | 27.46 | 1,116 | -0.43(-1.54%) |
Aug 25, 2022 | 26.72 | 27.89 | 26.72 | 27.89 | 848 | +0.33(+1.20%) |
Aug 24, 2022 | 27.11 | 27.56 | 27.11 | 27.56 | 778 | -0.00(-0.00%) |
Aug 23, 2022 | 27.44 | 27.95 | 27.44 | 27.56 | 2,201 | +0.61(+2.26%) |
Aug 22, 2022 | 26.70 | 27.12 | 26.70 | 26.95 | 1,601 | -0.55(-2.00%) |
Aug 19, 2022 | 27.14 | 27.50 | 26.70 | 27.50 | 2,191 | +0.36(+1.33%) |
Aug 18, 2022 | 26.25 | 27.14 | 26.25 | 27.14 | 2,061 | +0.97(+3.71%) |
Aug 17, 2022 | 26.17 | 26.17 | 26.17 | 26.17 | 326 | +0.24(+0.93%) |
Aug 16, 2022 | 26.09 | 26.38 | 25.76 | 25.93 | 5,196 | +0.01(+0.04%) |
Aug 15, 2022 | 26.50 | 26.50 | 25.36 | 25.92 | 7,358 | -0.58(-2.19%) |
Aug 12, 2022 | 27.61 | 27.61 | 26.50 | 26.50 | 1,352 | +0.00(+0.00%) |
Aug 11, 2022 | 26.87 | 26.87 | 26.50 | 26.50 | 1,727 | -0.77(-2.82%) |
Aug 10, 2022 | 27.57 | 27.61 | 26.85 | 27.27 | 5,922 | -0.20(-0.73%) |
Aug 09, 2022 | 27.94 | 27.94 | 27.47 | 27.47 | 900 | -0.16(-0.56%) |
Aug 04, 2022 | 27.62 | 577 | -0.29(-1.02%) | |||
Aug 03, 2022 | 28.02 | 28.15 | 27.68 | 27.91 | 1,539 | -0.34(-1.20%) |
Aug 02, 2022 | 28.20 | 28.25 | 27.90 | 28.25 | 4,119 | +0.33(+1.18%) |