Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.69 | 27.73 | 27.67 | 27.69 | 858,283 | +0.00(+0.00%) |
Oct 28, 2022 | 27.67 | 27.70 | 27.67 | 27.69 | 1,070,851 | +0.03(+0.10%) |
Oct 27, 2022 | 27.69 | 27.71 | 27.65 | 27.67 | 1,114,938 | +0.00(+0.00%) |
Oct 26, 2022 | 27.71 | 27.71 | 27.65 | 27.67 | 884,530 | +0.01(+0.03%) |
Oct 25, 2022 | 27.67 | 27.72 | 27.64 | 27.66 | 1,171,830 | -0.01(-0.03%) |
Oct 24, 2022 | 27.71 | 27.72 | 27.67 | 27.67 | 908,602 | -0.05(-0.16%) |
Oct 21, 2022 | 27.70 | 27.74 | 27.67 | 27.71 | 940,955 | +0.01(+0.03%) |
Oct 20, 2022 | 27.65 | 27.73 | 27.63 | 27.70 | 1,246,461 | +0.06(+0.23%) |
Oct 19, 2022 | 27.63 | 27.65 | 27.60 | 27.64 | 867,510 | -0.01(-0.03%) |
Oct 18, 2022 | 27.66 | 27.66 | 27.60 | 27.65 | 1,266,324 | +0.02(+0.07%) |
Oct 17, 2022 | 27.61 | 27.65 | 27.41 | 27.63 | 549,784 | +0.05(+0.20%) |
Oct 14, 2022 | 27.60 | 27.60 | 27.56 | 27.57 | 957,446 | -0.03(-0.10%) |
Oct 13, 2022 | 27.57 | 27.61 | 27.56 | 27.60 | 772,144 | +0.00(+0.00%) |
Oct 12, 2022 | 27.64 | 27.65 | 27.59 | 27.60 | 944,870 | -0.02(-0.07%) |
Oct 11, 2022 | 27.65 | 27.67 | 27.61 | 27.62 | 1,516,659 | -0.03(-0.10%) |
Oct 10, 2022 | 27.64 | 27.67 | 27.62 | 27.65 | 483,803 | +0.02(+0.07%) |
Oct 07, 2022 | 27.67 | 27.69 | 27.63 | 27.63 | 1,341,137 | -0.04(-0.13%) |
Oct 06, 2022 | 27.64 | 27.68 | 27.63 | 27.67 | 1,083,568 | +0.02(+0.07%) |
Oct 05, 2022 | 27.66 | 27.68 | 27.63 | 27.65 | 1,800,552 | -0.01(-0.03%) |
Oct 04, 2022 | 27.59 | 27.69 | 27.59 | 27.66 | 904,956 | +0.05(+0.17%) |
Oct 03, 2022 | 27.64 | 27.64 | 27.58 | 27.61 | 661,707 | +0.00(+0.02%) |
Sep 30, 2022 | 27.60 | 27.65 | 27.60 | 27.61 | 1,452,570 | -0.03(-0.10%) |
Sep 29, 2022 | 27.63 | 27.65 | 27.60 | 27.63 | 1,341,332 | +0.00(+0.00%) |
Sep 28, 2022 | 27.69 | 27.69 | 27.58 | 27.63 | 1,607,390 | -0.05(-0.20%) |
Sep 27, 2022 | 27.72 | 27.72 | 27.67 | 27.69 | 928,986 | -0.03(-0.10%) |
Sep 26, 2022 | 27.73 | 27.73 | 27.68 | 27.72 | 1,184,091 | -0.02(-0.07%) |
Sep 23, 2022 | 27.72 | 27.73 | 27.69 | 27.73 | 1,312,861 | +0.01(+0.03%) |
Sep 22, 2022 | 27.72 | 27.73 | 27.70 | 27.72 | 1,313,740 | +0.03(+0.10%) |
Sep 21, 2022 | 27.68 | 27.72 | 27.39 | 27.70 | 1,625,919 | -0.01(-0.03%) |
Sep 20, 2022 | 27.72 | 27.72 | 27.69 | 27.71 | 502,565 | -0.02(-0.07%) |
Sep 19, 2022 | 27.71 | 27.72 | 27.69 | 27.72 | 637,836 | +0.03(+0.10%) |
Sep 16, 2022 | 27.71 | 27.71 | 27.67 | 27.70 | 540,105 | +0.00(+0.00%) |
Sep 15, 2022 | 27.66 | 27.72 | 27.66 | 27.70 | 459,213 | +0.03(+0.10%) |
Sep 14, 2022 | 27.66 | 27.69 | 27.66 | 27.67 | 515,132 | +0.00(+0.00%) |
Sep 13, 2022 | 27.72 | 27.73 | 27.66 | 27.67 | 873,362 | -0.05(-0.16%) |
Sep 12, 2022 | 27.70 | 27.73 | 27.70 | 27.72 | 543,568 | +0.01(+0.03%) |
Sep 09, 2022 | 27.72 | 27.72 | 27.70 | 27.71 | 458,317 | +0.01(+0.03%) |
Sep 08, 2022 | 27.72 | 27.72 | 27.67 | 27.70 | 832,036 | +0.00(+0.00%) |
Sep 07, 2022 | 27.64 | 27.70 | 27.64 | 27.70 | 583,323 | +0.05(+0.16%) |
Sep 06, 2022 | 27.64 | 27.70 | 27.64 | 27.65 | 710,807 | -0.01(-0.03%) |
Sep 02, 2022 | 27.66 | 27.68 | 27.66 | 27.66 | 635,264 | -0.02(-0.07%) |
Sep 01, 2022 | 27.60 | 27.68 | 27.60 | 27.68 | 685,614 | +0.04(+0.15%) |
Aug 31, 2022 | 27.64 | 27.67 | 27.61 | 27.64 | 919,019 | +0.00(+0.00%) |
Aug 30, 2022 | 27.64 | 27.64 | 27.61 | 27.64 | 388,141 | +0.00(+0.00%) |
Aug 29, 2022 | 27.59 | 27.64 | 27.59 | 27.64 | 477,493 | +0.05(+0.16%) |
Aug 26, 2022 | 27.58 | 27.60 | 27.57 | 27.59 | 482,305 | +0.00(+0.00%) |
Aug 25, 2022 | 27.60 | 27.60 | 27.57 | 27.59 | 780,409 | +0.01(+0.03%) |
Aug 24, 2022 | 27.57 | 27.60 | 27.57 | 27.58 | 576,119 | -0.01(-0.03%) |
Aug 23, 2022 | 27.59 | 27.61 | 27.58 | 27.59 | 488,999 | +0.02(+0.07%) |
Aug 22, 2022 | 27.61 | 27.61 | 27.57 | 27.57 | 706,181 | -0.04(-0.13%) |
Aug 19, 2022 | 27.57 | 27.62 | 27.57 | 27.61 | 258,421 | +0.00(+0.00%) |
Aug 18, 2022 | 27.63 | 27.63 | 27.60 | 27.61 | 519,584 | +0.00(+0.00%) |
Aug 17, 2022 | 27.57 | 27.62 | 27.55 | 27.61 | 678,917 | +0.05(+0.16%) |
Aug 16, 2022 | 27.57 | 27.57 | 27.53 | 27.57 | 523,555 | +0.00(+0.00%) |
Aug 15, 2022 | 27.55 | 27.59 | 27.55 | 27.57 | 656,994 | -0.02(-0.07%) |
Aug 12, 2022 | 27.57 | 27.58 | 27.54 | 27.58 | 491,650 | +0.04(+0.13%) |
Aug 11, 2022 | 27.52 | 27.59 | 27.52 | 27.55 | 710,511 | +0.00(+0.00%) |
Aug 10, 2022 | 27.52 | 27.56 | 27.52 | 27.55 | 549,234 | +0.03(+0.10%) |
Aug 09, 2022 | 27.51 | 27.54 | 27.50 | 27.52 | 591,951 | -0.01(-0.05%) |
Aug 08, 2022 | 27.51 | 27.54 | 27.48 | 27.53 | 766,315 | +0.00(+0.02%) |
Aug 05, 2022 | 27.52 | 27.53 | 27.50 | 27.53 | 371,997 | +0.01(+0.03%) |
Aug 04, 2022 | 27.47 | 27.52 | 27.47 | 27.52 | 262,819 | +0.04(+0.13%) |
Aug 03, 2022 | 27.49 | 27.51 | 27.48 | 27.48 | 413,668 | -0.03(-0.10%) |
Aug 02, 2022 | 27.47 | 27.52 | 27.47 | 27.51 | 606,748 | +0.03(+0.10%) |