Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.14 | 29.30 | 28.73 | 28.82 | 453,342 | -0.64(-2.17%) |
Oct 28, 2022 | 28.87 | 29.47 | 28.87 | 29.45 | 513,746 | +0.55(+1.90%) |
Oct 27, 2022 | 29.25 | 29.45 | 28.85 | 28.91 | 611,214 | -0.15(-0.50%) |
Oct 26, 2022 | 29.00 | 29.34 | 28.92 | 29.05 | 569,431 | +0.00(+0.00%) |
Oct 25, 2022 | 28.48 | 29.25 | 28.48 | 29.05 | 647,967 | +0.70(+2.48%) |
Oct 24, 2022 | 28.22 | 28.42 | 28.02 | 28.35 | 658,792 | -0.06(-0.22%) |
Oct 21, 2022 | 27.43 | 28.51 | 27.43 | 28.41 | 535,492 | +0.89(+3.22%) |
Oct 20, 2022 | 28.59 | 28.68 | 27.43 | 27.53 | 711,607 | -0.85(-2.99%) |
Oct 19, 2022 | 28.48 | 28.65 | 28.17 | 28.38 | 641,423 | -0.30(-1.05%) |
Oct 18, 2022 | 29.02 | 29.19 | 28.39 | 28.68 | 580,425 | +0.21(+0.74%) |
Oct 17, 2022 | 27.91 | 28.58 | 27.91 | 28.47 | 607,410 | +1.15(+4.21%) |
Oct 14, 2022 | 27.80 | 27.92 | 27.13 | 27.32 | 536,166 | -0.26(-0.93%) |
Oct 13, 2022 | 26.21 | 27.71 | 25.88 | 27.57 | 458,206 | +0.72(+2.69%) |
Oct 12, 2022 | 26.26 | 26.89 | 26.02 | 26.85 | 546,065 | +0.57(+2.15%) |
Oct 11, 2022 | 26.61 | 26.96 | 26.13 | 26.29 | 645,260 | -0.33(-1.24%) |
Oct 10, 2022 | 26.90 | 26.91 | 26.36 | 26.61 | 545,347 | -0.07(-0.27%) |
Oct 07, 2022 | 27.02 | 27.24 | 26.42 | 26.69 | 491,650 | -0.87(-3.15%) |
Oct 06, 2022 | 27.47 | 27.82 | 27.37 | 27.55 | 518,480 | -0.20(-0.72%) |
Oct 05, 2022 | 27.43 | 27.91 | 27.29 | 27.76 | 501,465 | -0.14(-0.49%) |
Oct 04, 2022 | 27.03 | 27.93 | 27.00 | 27.89 | 609,635 | +1.46(+5.53%) |
Oct 03, 2022 | 26.18 | 26.69 | 25.86 | 26.43 | 615,326 | +0.61(+2.37%) |
Sep 30, 2022 | 25.60 | 26.42 | 25.30 | 25.82 | 809,446 | -0.45(-1.70%) |
Sep 29, 2022 | 26.54 | 26.74 | 26.05 | 26.27 | 644,876 | -0.65(-2.41%) |
Sep 28, 2022 | 25.99 | 27.06 | 25.82 | 26.92 | 667,653 | +1.02(+3.95%) |
Sep 27, 2022 | 25.96 | 26.02 | 25.45 | 25.89 | 835,741 | +0.22(+0.85%) |
Sep 26, 2022 | 25.93 | 26.52 | 25.52 | 25.67 | 735,414 | -0.46(-1.75%) |
Sep 23, 2022 | 26.39 | 26.40 | 25.72 | 26.13 | 767,850 | -0.68(-2.52%) |
Sep 22, 2022 | 27.65 | 27.65 | 26.69 | 26.81 | 646,006 | -0.79(-2.88%) |
Sep 21, 2022 | 28.56 | 28.64 | 27.59 | 27.60 | 799,239 | -0.79(-2.80%) |
Sep 20, 2022 | 28.72 | 28.82 | 28.21 | 28.39 | 387,759 | -0.66(-2.26%) |
Sep 19, 2022 | 28.25 | 29.16 | 28.25 | 29.05 | 472,778 | +0.57(+1.99%) |
Sep 16, 2022 | 28.71 | 28.77 | 28.26 | 28.49 | 552,118 | -0.66(-2.26%) |
Sep 15, 2022 | 29.70 | 30.07 | 29.11 | 29.14 | 493,974 | -0.56(-1.88%) |
Sep 14, 2022 | 29.74 | 29.95 | 29.33 | 29.70 | 583,148 | +0.05(+0.18%) |
Sep 13, 2022 | 29.60 | 30.15 | 29.43 | 29.65 | 934,897 | -0.86(-2.81%) |
Sep 12, 2022 | 29.18 | 30.61 | 29.18 | 30.50 | 777,535 | +1.40(+4.80%) |
Sep 09, 2022 | 28.60 | 29.16 | 28.60 | 29.11 | 448,559 | +0.81(+2.87%) |
Sep 08, 2022 | 27.58 | 28.32 | 27.36 | 28.29 | 373,776 | +0.39(+1.41%) |
Sep 07, 2022 | 27.19 | 27.98 | 27.13 | 27.90 | 527,895 | +0.66(+2.41%) |
Sep 06, 2022 | 27.43 | 27.63 | 27.11 | 27.24 | 437,287 | -0.12(-0.43%) |
Sep 02, 2022 | 27.60 | 27.87 | 27.21 | 27.36 | 483,253 | +0.09(+0.33%) |
Sep 01, 2022 | 26.74 | 27.39 | 26.66 | 27.27 | 577,063 | +0.26(+0.95%) |
Aug 31, 2022 | 27.38 | 27.61 | 26.81 | 27.02 | 597,416 | -0.33(-1.20%) |
Aug 30, 2022 | 27.77 | 27.80 | 27.16 | 27.34 | 507,626 | -0.19(-0.70%) |
Aug 29, 2022 | 27.34 | 27.80 | 27.21 | 27.54 | 517,088 | -0.10(-0.36%) |
Aug 26, 2022 | 28.79 | 28.99 | 27.59 | 27.64 | 487,755 | -1.15(-4.00%) |
Aug 25, 2022 | 28.35 | 29.00 | 28.35 | 28.79 | 522,809 | +0.48(+1.68%) |
Aug 24, 2022 | 27.97 | 28.44 | 27.81 | 28.31 | 463,226 | +0.47(+1.70%) |
Aug 23, 2022 | 28.16 | 28.30 | 27.73 | 27.84 | 881,955 | -0.27(-0.96%) |
Aug 22, 2022 | 28.53 | 28.64 | 28.02 | 28.11 | 624,092 | -0.97(-3.35%) |
Aug 19, 2022 | 29.61 | 29.61 | 29.07 | 29.08 | 537,571 | -0.69(-2.33%) |
Aug 18, 2022 | 29.46 | 30.00 | 29.26 | 29.78 | 626,530 | +0.23(+0.79%) |
Aug 17, 2022 | 29.50 | 29.72 | 29.32 | 29.54 | 527,361 | -0.47(-1.56%) |
Aug 16, 2022 | 28.84 | 30.06 | 28.79 | 30.01 | 722,222 | +1.06(+3.68%) |
Aug 15, 2022 | 28.61 | 29.09 | 28.44 | 28.95 | 492,357 | +0.02(+0.06%) |
Aug 12, 2022 | 28.59 | 28.95 | 28.46 | 28.93 | 288,508 | +0.49(+1.71%) |
Aug 11, 2022 | 28.71 | 29.11 | 28.37 | 28.44 | 540,518 | +0.00(+0.00%) |
Aug 10, 2022 | 28.16 | 28.62 | 28.08 | 28.44 | 419,561 | +0.87(+3.14%) |
Aug 09, 2022 | 28.28 | 28.28 | 27.50 | 27.58 | 505,906 | -0.77(-2.70%) |
Aug 08, 2022 | 28.20 | 28.58 | 28.12 | 28.34 | 689,215 | +0.32(+1.16%) |
Aug 05, 2022 | 27.82 | 28.23 | 27.70 | 28.02 | 1,224,979 | +0.09(+0.32%) |
Aug 04, 2022 | 27.49 | 28.87 | 27.31 | 27.93 | 1,419,667 | +1.33(+5.02%) |
Aug 03, 2022 | 26.44 | 26.70 | 26.08 | 26.60 | 968,905 | +0.55(+2.11%) |
Aug 02, 2022 | 26.24 | 26.36 | 25.95 | 26.05 | 773,517 | -0.45(-1.70%) |