Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.51 | 27.57 | 27.45 | 27.51 | 89,395 | -0.06(-0.22%) |
Oct 28, 2022 | 27.28 | 27.59 | 27.28 | 27.57 | 24,472 | +0.25(+0.92%) |
Oct 27, 2022 | 27.50 | 27.54 | 27.32 | 27.32 | 50,412 | -0.15(-0.55%) |
Oct 26, 2022 | 27.28 | 27.64 | 27.28 | 27.47 | 93,963 | +0.04(+0.15%) |
Oct 25, 2022 | 27.14 | 27.43 | 27.14 | 27.43 | 56,784 | +0.40(+1.48%) |
Oct 24, 2022 | 27.06 | 27.13 | 26.90 | 27.03 | 18,713 | +0.03(+0.11%) |
Oct 21, 2022 | 26.60 | 27.00 | 26.60 | 27.00 | 15,693 | +0.26(+0.97%) |
Oct 20, 2022 | 26.86 | 26.97 | 26.66 | 26.74 | 21,693 | -0.03(-0.11%) |
Oct 19, 2022 | 26.83 | 26.85 | 26.63 | 26.77 | 213,739 | -0.09(-0.33%) |
Oct 18, 2022 | 27.03 | 27.03 | 26.77 | 26.86 | 41,994 | +0.12(+0.44%) |
Oct 17, 2022 | 26.81 | 26.82 | 26.73 | 26.74 | 19,495 | +0.43(+1.63%) |
Oct 14, 2022 | 26.79 | 26.79 | 26.29 | 26.31 | 24,778 | -0.29(-1.10%) |
Oct 13, 2022 | 25.89 | 26.63 | 25.80 | 26.60 | 15,181 | +0.50(+1.92%) |
Oct 12, 2022 | 26.19 | 26.24 | 26.10 | 26.10 | 40,360 | -0.09(-0.34%) |
Oct 11, 2022 | 26.39 | 26.49 | 26.12 | 26.19 | 16,107 | -0.30(-1.13%) |
Oct 10, 2022 | 26.51 | 26.57 | 26.36 | 26.49 | 16,478 | -0.02(-0.07%) |
Oct 07, 2022 | 26.78 | 26.78 | 26.48 | 26.51 | 34,884 | -0.23(-0.86%) |
Oct 06, 2022 | 26.82 | 26.87 | 26.72 | 26.74 | 19,224 | -0.32(-1.18%) |
Oct 05, 2022 | 26.84 | 27.23 | 26.65 | 27.06 | 45,472 | -0.23(-0.84%) |
Oct 04, 2022 | 27.01 | 27.31 | 27.01 | 27.29 | 12,213 | +0.80(+3.02%) |
Oct 03, 2022 | 26.29 | 26.62 | 26.29 | 26.49 | 25,706 | +0.46(+1.77%) |
Sep 30, 2022 | 26.09 | 26.29 | 26.03 | 26.03 | 31,021 | -0.12(-0.46%) |
Sep 29, 2022 | 26.23 | 26.23 | 25.95 | 26.15 | 34,225 | -0.27(-1.02%) |
Sep 28, 2022 | 26.24 | 26.50 | 26.11 | 26.42 | 239,913 | +0.25(+0.96%) |
Sep 27, 2022 | 26.47 | 26.47 | 26.09 | 26.17 | 17,904 | -0.11(-0.42%) |
Sep 26, 2022 | 26.42 | 26.55 | 26.28 | 26.28 | 30,573 | -0.60(-2.23%) |
Sep 23, 2022 | 27.02 | 27.08 | 26.70 | 26.88 | 141,042 | -0.56(-2.04%) |
Sep 22, 2022 | 27.65 | 27.65 | 27.39 | 27.44 | 28,316 | +0.05(+0.18%) |
Sep 21, 2022 | 27.76 | 27.76 | 27.39 | 27.39 | 22,862 | -0.25(-0.90%) |
Sep 20, 2022 | 27.69 | 27.69 | 27.52 | 27.64 | 49,746 | -0.33(-1.18%) |
Sep 19, 2022 | 27.73 | 28.02 | 27.73 | 27.97 | 33,618 | +0.11(+0.39%) |
Sep 16, 2022 | 27.81 | 27.89 | 27.77 | 27.86 | 9,981 | -0.09(-0.32%) |
Sep 15, 2022 | 28.02 | 28.13 | 27.93 | 27.95 | 14,446 | -0.17(-0.60%) |
Sep 14, 2022 | 28.17 | 28.17 | 28.02 | 28.12 | 17,249 | +0.03(+0.11%) |
Sep 13, 2022 | 28.49 | 28.49 | 28.09 | 28.09 | 29,884 | -0.67(-2.33%) |
Sep 12, 2022 | 28.67 | 28.81 | 28.67 | 28.76 | 86,496 | +0.40(+1.41%) |
Sep 09, 2022 | 28.31 | 28.45 | 28.27 | 28.36 | 33,967 | +0.46(+1.65%) |
Sep 08, 2022 | 27.68 | 27.95 | 27.68 | 27.90 | 10,975 | +0.08(+0.29%) |
Sep 07, 2022 | 27.65 | 27.87 | 27.62 | 27.82 | 6,364 | +0.12(+0.43%) |
Sep 06, 2022 | 27.86 | 27.89 | 27.70 | 27.70 | 212,033 | -0.03(-0.11%) |
Sep 02, 2022 | 28.03 | 28.16 | 27.67 | 27.73 | 12,105 | -0.10(-0.36%) |
Sep 01, 2022 | 27.81 | 27.88 | 27.69 | 27.83 | 30,504 | -0.22(-0.78%) |
Aug 31, 2022 | 28.17 | 28.27 | 28.03 | 28.05 | 8,746 | -0.17(-0.61%) |
Aug 30, 2022 | 28.55 | 28.55 | 28.20 | 28.22 | 6,311 | -0.14(-0.48%) |
Aug 29, 2022 | 28.42 | 28.51 | 28.36 | 28.36 | 10,643 | -0.08(-0.28%) |
Aug 26, 2022 | 28.87 | 28.87 | 28.43 | 28.44 | 9,437 | -0.47(-1.63%) |
Aug 25, 2022 | 28.69 | 28.91 | 28.69 | 28.91 | 13,438 | +0.25(+0.87%) |
Aug 24, 2022 | 28.63 | 28.74 | 28.62 | 28.66 | 25,529 | -0.06(-0.21%) |
Aug 23, 2022 | 28.61 | 28.79 | 28.61 | 28.72 | 11,873 | +0.06(+0.21%) |
Aug 22, 2022 | 28.77 | 28.77 | 28.65 | 28.66 | 9,003 | -0.31(-1.06%) |
Aug 19, 2022 | 29.09 | 29.09 | 28.92 | 28.97 | 22,510 | -0.18(-0.63%) |
Aug 18, 2022 | 29.17 | 29.24 | 29.15 | 29.15 | 18,589 | -0.01(-0.03%) |
Aug 17, 2022 | 29.09 | 29.22 | 29.07 | 29.16 | 13,786 | -0.11(-0.38%) |
Aug 16, 2022 | 29.20 | 29.31 | 29.18 | 29.27 | 14,503 | +0.11(+0.38%) |
Aug 15, 2022 | 29.05 | 29.22 | 29.01 | 29.16 | 8,631 | -0.07(-0.24%) |
Aug 12, 2022 | 29.14 | 29.26 | 29.08 | 29.23 | 15,787 | +0.22(+0.76%) |
Aug 11, 2022 | 29.01 | 29.13 | 28.99 | 29.01 | 11,381 | -0.07(-0.24%) |
Aug 10, 2022 | 29.00 | 29.09 | 28.96 | 29.08 | 57,146 | +0.38(+1.32%) |
Aug 09, 2022 | 28.61 | 28.82 | 28.61 | 28.70 | 16,921 | -0.10(-0.35%) |
Aug 08, 2022 | 29.01 | 29.01 | 28.80 | 28.80 | 213,689 | +0.00(+0.00%) |
Aug 05, 2022 | 28.78 | 28.81 | 28.71 | 28.80 | 50,789 | +0.12(+0.42%) |
Aug 04, 2022 | 28.75 | 28.76 | 28.68 | 28.68 | 21,782 | -0.04(-0.14%) |
Aug 03, 2022 | 28.71 | 28.79 | 28.68 | 28.72 | 19,879 | +0.12(+0.42%) |
Aug 02, 2022 | 28.56 | 28.77 | 28.52 | 28.60 | 259,203 | -0.16(-0.56%) |