Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.42 | 27.48 | 27.28 | 27.42 | 14,459 | -0.12(-0.44%) |
Oct 28, 2022 | 27.53 | 27.65 | 27.47 | 27.54 | 17,343 | -0.17(-0.62%) |
Oct 27, 2022 | 27.60 | 27.73 | 27.51 | 27.71 | 14,573 | +0.21(+0.75%) |
Oct 26, 2022 | 27.44 | 27.52 | 27.43 | 27.50 | 98,261 | +0.20(+0.72%) |
Oct 25, 2022 | 27.24 | 27.31 | 27.21 | 27.31 | 20,406 | +0.44(+1.64%) |
Oct 24, 2022 | 26.92 | 27.02 | 26.79 | 26.87 | 65,937 | -0.12(-0.43%) |
Oct 21, 2022 | 26.91 | 27.02 | 26.91 | 26.98 | 78,332 | -0.18(-0.65%) |
Oct 20, 2022 | 27.35 | 27.39 | 27.16 | 27.16 | 31,515 | -0.26(-0.96%) |
Oct 19, 2022 | 27.55 | 27.55 | 27.41 | 27.42 | 5,505 | -0.31(-1.13%) |
Oct 18, 2022 | 27.70 | 27.79 | 27.55 | 27.74 | 12,453 | +0.07(+0.25%) |
Oct 17, 2022 | 27.81 | 27.85 | 27.67 | 27.67 | 10,159 | -0.08(-0.28%) |
Oct 14, 2022 | 28.01 | 28.01 | 27.71 | 27.75 | 30,372 | -0.11(-0.39%) |
Oct 13, 2022 | 27.64 | 27.93 | 27.64 | 27.85 | 88,335 | -0.18(-0.63%) |
Oct 12, 2022 | 27.86 | 28.05 | 27.84 | 28.03 | 48,556 | +0.11(+0.39%) |
Oct 11, 2022 | 27.92 | 28.11 | 27.81 | 27.92 | 21,877 | +0.07(+0.25%) |
Oct 10, 2022 | 28.04 | 28.04 | 27.80 | 27.85 | 79,063 | -0.25(-0.90%) |
Oct 07, 2022 | 28.06 | 28.17 | 28.05 | 28.11 | 13,527 | -0.15(-0.52%) |
Oct 06, 2022 | 28.35 | 28.36 | 28.22 | 28.25 | 12,289 | -0.12(-0.41%) |
Oct 05, 2022 | 28.46 | 28.46 | 28.29 | 28.37 | 22,989 | -0.23(-0.82%) |
Oct 04, 2022 | 28.68 | 28.74 | 28.60 | 28.61 | 90,668 | +0.00(+0.00%) |
Oct 03, 2022 | 28.58 | 28.77 | 28.51 | 28.61 | 36,357 | +0.32(+1.14%) |
Sep 30, 2022 | 28.54 | 28.60 | 28.24 | 28.28 | 19,041 | -0.17(-0.58%) |
Sep 29, 2022 | 28.33 | 28.51 | 28.33 | 28.45 | 89,254 | -0.12(-0.41%) |
Sep 28, 2022 | 28.35 | 28.60 | 28.27 | 28.57 | 25,652 | +0.63(+2.24%) |
Sep 27, 2022 | 28.22 | 28.22 | 27.94 | 27.94 | 23,116 | -0.39(-1.38%) |
Sep 26, 2022 | 28.61 | 28.63 | 28.27 | 28.33 | 65,330 | -0.42(-1.46%) |
Sep 23, 2022 | 28.72 | 28.82 | 28.58 | 28.75 | 29,454 | +0.06(+0.20%) |
Sep 22, 2022 | 28.84 | 28.84 | 28.69 | 28.69 | 174,912 | -0.50(-1.71%) |
Sep 21, 2022 | 29.04 | 29.19 | 28.91 | 29.19 | 6,782 | +0.24(+0.84%) |
Sep 20, 2022 | 28.87 | 29.03 | 28.83 | 28.95 | 14,900 | -0.21(-0.70%) |
Sep 19, 2022 | 29.09 | 29.19 | 29.08 | 29.15 | 88,735 | -0.01(-0.03%) |
Sep 16, 2022 | 29.11 | 29.28 | 29.11 | 29.16 | 47,915 | -0.09(-0.30%) |
Sep 15, 2022 | 29.23 | 29.27 | 29.19 | 29.25 | 4,133 | -0.07(-0.23%) |
Sep 14, 2022 | 29.22 | 29.35 | 29.22 | 29.32 | 8,204 | +0.02(+0.07%) |
Sep 13, 2022 | 29.16 | 29.30 | 29.15 | 29.30 | 92,371 | -0.05(-0.17%) |
Sep 12, 2022 | 29.54 | 29.54 | 29.26 | 29.35 | 5,411 | -0.12(-0.40%) |
Sep 09, 2022 | 29.53 | 29.54 | 29.44 | 29.47 | 9,779 | +0.00(+0.00%) |
Sep 08, 2022 | 29.56 | 29.62 | 29.45 | 29.47 | 9,112 | -0.16(-0.53%) |
Sep 07, 2022 | 29.46 | 29.64 | 29.46 | 29.62 | 16,764 | +0.28(+0.96%) |
Sep 06, 2022 | 29.53 | 29.53 | 29.33 | 29.34 | 9,961 | -0.44(-1.47%) |
Sep 02, 2022 | 29.66 | 29.78 | 29.65 | 29.78 | 18,627 | +0.16(+0.53%) |
Sep 01, 2022 | 29.66 | 29.66 | 29.54 | 29.62 | 17,328 | -0.33(-1.11%) |
Aug 31, 2022 | 30.07 | 30.13 | 29.89 | 29.95 | 55,459 | -0.18(-0.58%) |
Aug 30, 2022 | 30.12 | 30.18 | 30.01 | 30.13 | 11,913 | +0.05(+0.16%) |
Aug 29, 2022 | 30.15 | 30.15 | 30.04 | 30.08 | 25,262 | -0.19(-0.61%) |
Aug 26, 2022 | 30.11 | 30.36 | 30.09 | 30.27 | 52,855 | +0.04(+0.13%) |
Aug 25, 2022 | 29.95 | 30.24 | 29.94 | 30.23 | 15,647 | +0.29(+0.98%) |
Aug 24, 2022 | 29.99 | 30.00 | 29.90 | 29.94 | 6,959 | -0.15(-0.49%) |
Aug 23, 2022 | 30.16 | 30.31 | 30.05 | 30.08 | 23,973 | -0.12(-0.39%) |
Aug 22, 2022 | 30.25 | 30.27 | 30.16 | 30.20 | 66,028 | -0.10(-0.32%) |
Aug 19, 2022 | 30.33 | 30.36 | 30.25 | 30.29 | 30,764 | -0.32(-1.05%) |
Aug 18, 2022 | 30.69 | 30.71 | 30.59 | 30.62 | 49,011 | +0.04(+0.13%) |
Aug 17, 2022 | 30.64 | 30.64 | 30.49 | 30.58 | 9,799 | -0.22(-0.73%) |
Aug 16, 2022 | 30.66 | 30.80 | 30.58 | 30.80 | 14,662 | +0.07(+0.22%) |
Aug 15, 2022 | 30.85 | 30.87 | 30.73 | 30.73 | 20,239 | +0.02(+0.06%) |
Aug 12, 2022 | 30.68 | 30.71 | 30.55 | 30.71 | 14,099 | +0.17(+0.54%) |
Aug 11, 2022 | 30.92 | 30.93 | 30.52 | 30.55 | 81,109 | -0.37(-1.20%) |
Aug 10, 2022 | 31.01 | 31.17 | 30.88 | 30.92 | 32,290 | -0.06(-0.19%) |
Aug 09, 2022 | 30.99 | 31.03 | 30.93 | 30.98 | 18,567 | -0.10(-0.31%) |
Aug 08, 2022 | 30.99 | 31.08 | 30.95 | 31.07 | 58,983 | +0.28(+0.92%) |
Aug 05, 2022 | 30.87 | 30.89 | 30.75 | 30.79 | 7,884 | -0.49(-1.56%) |
Aug 04, 2022 | 31.18 | 31.30 | 31.18 | 31.28 | 12,787 | +0.06(+0.19%) |
Aug 03, 2022 | 30.93 | 31.23 | 30.80 | 31.22 | 274,480 | +0.21(+0.69%) |
Aug 02, 2022 | 31.42 | 31.53 | 30.98 | 31.01 | 204,471 | -0.45(-1.42%) |