Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.73 | 28.12 | 27.73 | 28.01 | 1,954 | +0.04(+0.14%) |
Oct 28, 2022 | 27.92 | 27.97 | 27.73 | 27.97 | 2,236 | +0.05(+0.17%) |
Oct 27, 2022 | 27.87 | 27.92 | 27.87 | 27.92 | 842 | +0.03(+0.10%) |
Oct 26, 2022 | 27.96 | 28.03 | 27.87 | 27.89 | 1,018 | +0.18(+0.66%) |
Oct 25, 2022 | 27.47 | 27.71 | 27.40 | 27.71 | 1,309 | +0.39(+1.44%) |
Oct 24, 2022 | 27.26 | 27.32 | 27.26 | 27.32 | 632 | -0.10(-0.35%) |
Oct 21, 2022 | 26.70 | 27.41 | 26.67 | 27.41 | 1,716 | +0.65(+2.42%) |
Oct 20, 2022 | 26.87 | 27.09 | 26.70 | 26.76 | 2,231 | +0.10(+0.36%) |
Oct 19, 2022 | 26.76 | 26.76 | 26.61 | 26.67 | 1,544 | -0.11(-0.43%) |
Oct 18, 2022 | 26.82 | 26.82 | 26.55 | 26.78 | 10,010 | +0.30(+1.14%) |
Oct 17, 2022 | 26.47 | 26.48 | 26.47 | 26.48 | 790 | +0.58(+2.26%) |
Oct 14, 2022 | 26.10 | 26.10 | 25.88 | 25.90 | 13,434 | -1.03(-3.82%) |
Oct 13, 2022 | 26.07 | 26.93 | 26.06 | 26.93 | 1,021 | +0.62(+2.37%) |
Oct 12, 2022 | 26.19 | 26.32 | 26.19 | 26.30 | 664 | +0.01(+0.05%) |
Oct 11, 2022 | 26.37 | 26.67 | 26.25 | 26.29 | 2,319 | -0.35(-1.30%) |
Oct 10, 2022 | 26.64 | 26.64 | 26.60 | 26.64 | 889 | +0.33(+1.24%) |
Oct 07, 2022 | 26.43 | 26.43 | 26.29 | 26.31 | 481 | -0.37(-1.40%) |
Oct 06, 2022 | 26.76 | 26.81 | 26.68 | 26.68 | 2,563 | -0.13(-0.50%) |
Oct 05, 2022 | 26.93 | 27.00 | 26.71 | 26.82 | 9,088 | -0.28(-1.05%) |
Oct 04, 2022 | 27.04 | 27.10 | 27.02 | 27.10 | 1,467 | +0.96(+3.69%) |
Oct 03, 2022 | 26.05 | 26.20 | 26.05 | 26.14 | 2,736 | +0.61(+2.40%) |
Sep 30, 2022 | 25.73 | 25.79 | 25.52 | 25.52 | 11,935 | -0.13(-0.51%) |
Sep 29, 2022 | 25.52 | 25.74 | 25.46 | 25.65 | 27,802 | -0.39(-1.49%) |
Sep 28, 2022 | 25.71 | 26.04 | 25.71 | 26.04 | 2,059 | +0.66(+2.61%) |
Sep 27, 2022 | 25.56 | 25.56 | 25.25 | 25.38 | 1,667 | +0.14(+0.54%) |
Sep 26, 2022 | 25.71 | 25.72 | 25.23 | 25.24 | 10,259 | -0.49(-1.91%) |
Sep 23, 2022 | 26.18 | 26.18 | 25.52 | 25.74 | 6,110 | -1.12(-4.18%) |
Sep 22, 2022 | 27.01 | 27.01 | 26.86 | 26.86 | 2,218 | -0.14(-0.50%) |
Sep 21, 2022 | 27.36 | 27.39 | 26.99 | 26.99 | 891 | -0.35(-1.29%) |
Sep 20, 2022 | 27.27 | 27.35 | 27.23 | 27.35 | 1,423 | -0.32(-1.14%) |
Sep 19, 2022 | 27.27 | 27.66 | 27.27 | 27.66 | 6,235 | +0.56(+2.05%) |
Sep 16, 2022 | 27.30 | 27.30 | 27.01 | 27.11 | 7,107 | -0.52(-1.87%) |
Sep 15, 2022 | 27.85 | 27.85 | 27.59 | 27.62 | 5,025 | -0.36(-1.30%) |
Sep 14, 2022 | 27.98 | 28.12 | 27.83 | 27.99 | 3,743 | +0.14(+0.51%) |
Sep 13, 2022 | 28.11 | 28.11 | 27.81 | 27.85 | 1,476 | -0.67(-2.36%) |
Sep 12, 2022 | 28.49 | 28.54 | 28.49 | 28.52 | 1,836 | -0.03(-0.11%) |
Sep 09, 2022 | 28.54 | 28.57 | 28.51 | 28.55 | 2,498 | +0.59(+2.12%) |
Sep 08, 2022 | 27.78 | 28.02 | 27.78 | 27.96 | 5,555 | +0.08(+0.28%) |
Sep 07, 2022 | 27.69 | 27.93 | 27.69 | 27.88 | 3,409 | +0.30(+1.08%) |
Sep 06, 2022 | 27.95 | 27.95 | 27.56 | 27.58 | 4,399 | -0.23(-0.82%) |
Sep 02, 2022 | 28.08 | 28.23 | 27.76 | 27.81 | 12,067 | +0.12(+0.44%) |
Sep 01, 2022 | 28.25 | 28.25 | 27.48 | 27.69 | 6,908 | -0.42(-1.48%) |
Aug 31, 2022 | 28.26 | 28.28 | 28.11 | 28.11 | 3,869 | -0.25(-0.90%) |
Aug 30, 2022 | 28.99 | 28.99 | 28.36 | 28.36 | 1,194 | -0.63(-2.16%) |
Aug 29, 2022 | 28.79 | 29.14 | 28.78 | 28.99 | 3,453 | -0.01(-0.04%) |
Aug 26, 2022 | 29.80 | 29.80 | 29.00 | 29.00 | 17,988 | -0.47(-1.61%) |
Aug 25, 2022 | 29.24 | 29.47 | 29.24 | 29.47 | 5,518 | +0.59(+2.03%) |
Aug 24, 2022 | 28.84 | 28.88 | 28.84 | 28.88 | 337 | +0.29(+1.01%) |
Aug 23, 2022 | 28.46 | 28.62 | 28.46 | 28.60 | 4,490 | +0.54(+1.91%) |
Aug 22, 2022 | 28.19 | 28.19 | 28.01 | 28.06 | 1,834 | -0.29(-1.04%) |
Aug 19, 2022 | 28.33 | 28.36 | 28.21 | 28.35 | 5,202 | -0.33(-1.16%) |
Aug 18, 2022 | 28.71 | 28.72 | 28.68 | 28.69 | 2,119 | -0.04(-0.12%) |
Aug 17, 2022 | 28.64 | 28.72 | 28.60 | 28.72 | 2,877 | -0.28(-0.97%) |
Aug 16, 2022 | 28.68 | 29.01 | 28.68 | 29.00 | 2,795 | +0.21(+0.73%) |
Aug 15, 2022 | 28.83 | 28.83 | 28.79 | 28.79 | 3,525 | -0.22(-0.76%) |
Aug 12, 2022 | 28.73 | 29.01 | 28.73 | 29.01 | 847 | +0.52(+1.82%) |
Aug 11, 2022 | 28.69 | 28.69 | 28.50 | 28.50 | 579 | +0.06(+0.20%) |
Aug 10, 2022 | 28.31 | 28.55 | 28.31 | 28.44 | 6,942 | +0.59(+2.13%) |
Aug 09, 2022 | 27.95 | 27.97 | 27.84 | 27.84 | 1,230 | +0.02(+0.08%) |
Aug 08, 2022 | 27.95 | 27.98 | 27.78 | 27.82 | 1,394 | +0.17(+0.61%) |
Aug 05, 2022 | 27.52 | 27.65 | 27.52 | 27.65 | 2,509 | -0.06(-0.21%) |
Aug 04, 2022 | 27.74 | 27.81 | 27.69 | 27.71 | 1,110 | -0.04(-0.13%) |
Aug 03, 2022 | 27.68 | 27.75 | 27.68 | 27.75 | 2,612 | +0.11(+0.38%) |
Aug 02, 2022 | 27.54 | 27.97 | 27.54 | 27.64 | 3,784 | -0.11(-0.41%) |