Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.40 | 27.50 | 27.31 | 27.39 | 35,186 | -0.13(-0.46%) |
Oct 28, 2022 | 26.98 | 27.53 | 26.98 | 27.52 | 19,742 | +0.75(+2.78%) |
Oct 27, 2022 | 26.95 | 27.06 | 26.77 | 26.77 | 26,160 | +0.08(+0.30%) |
Oct 26, 2022 | 26.64 | 26.97 | 26.64 | 26.69 | 18,896 | +0.03(+0.11%) |
Oct 25, 2022 | 26.31 | 26.69 | 26.31 | 26.66 | 30,601 | +0.33(+1.26%) |
Oct 24, 2022 | 26.16 | 26.38 | 26.09 | 26.33 | 17,357 | +0.32(+1.23%) |
Oct 21, 2022 | 25.41 | 26.01 | 25.41 | 26.01 | 11,287 | +0.57(+2.25%) |
Oct 20, 2022 | 25.51 | 25.77 | 25.39 | 25.44 | 21,473 | -0.05(-0.19%) |
Oct 19, 2022 | 25.49 | 25.68 | 25.45 | 25.49 | 19,455 | -0.07(-0.27%) |
Oct 18, 2022 | 25.70 | 25.78 | 25.36 | 25.56 | 19,098 | +0.29(+1.15%) |
Oct 17, 2022 | 25.38 | 25.38 | 25.18 | 25.27 | 42,234 | +0.41(+1.64%) |
Oct 14, 2022 | 25.29 | 25.29 | 24.84 | 24.86 | 14,359 | -0.33(-1.31%) |
Oct 13, 2022 | 24.29 | 25.28 | 24.29 | 25.19 | 11,386 | +0.73(+2.97%) |
Oct 12, 2022 | 24.55 | 24.61 | 24.46 | 24.46 | 13,146 | -0.02(-0.08%) |
Oct 11, 2022 | 24.35 | 24.75 | 24.35 | 24.48 | 21,970 | +0.01(+0.04%) |
Oct 10, 2022 | 24.65 | 24.65 | 24.32 | 24.47 | 39,756 | -0.02(-0.08%) |
Oct 07, 2022 | 24.80 | 24.80 | 24.43 | 24.49 | 27,442 | -0.59(-2.36%) |
Oct 06, 2022 | 25.27 | 25.30 | 25.02 | 25.08 | 15,029 | -0.29(-1.15%) |
Oct 05, 2022 | 25.12 | 25.50 | 25.09 | 25.37 | 12,876 | -0.06(-0.23%) |
Oct 04, 2022 | 25.14 | 25.43 | 25.14 | 25.43 | 32,131 | +0.69(+2.78%) |
Oct 03, 2022 | 24.35 | 24.87 | 24.31 | 24.74 | 26,445 | +0.66(+2.75%) |
Sep 30, 2022 | 24.47 | 24.60 | 24.08 | 24.08 | 14,707 | -0.48(-1.95%) |
Sep 29, 2022 | 24.78 | 24.78 | 24.39 | 24.56 | 32,488 | -0.47(-1.87%) |
Sep 28, 2022 | 24.66 | 25.08 | 24.58 | 25.03 | 62,220 | +0.49(+2.00%) |
Sep 27, 2022 | 24.90 | 24.92 | 24.43 | 24.54 | 31,991 | -0.16(-0.64%) |
Sep 26, 2022 | 24.79 | 24.96 | 24.62 | 24.70 | 41,790 | -0.23(-0.92%) |
Sep 23, 2022 | 25.13 | 25.13 | 24.66 | 24.93 | 58,011 | -0.44(-1.72%) |
Sep 22, 2022 | 25.44 | 25.55 | 25.32 | 25.36 | 20,174 | -0.11(-0.42%) |
Sep 21, 2022 | 26.04 | 26.08 | 25.47 | 25.47 | 20,629 | -0.44(-1.71%) |
Sep 20, 2022 | 25.94 | 26.00 | 25.75 | 25.91 | 17,139 | -0.27(-1.04%) |
Sep 19, 2022 | 25.82 | 26.21 | 25.82 | 26.18 | 16,157 | +0.13(+0.49%) |
Sep 16, 2022 | 25.87 | 26.06 | 25.83 | 26.06 | 11,516 | -0.13(-0.48%) |
Sep 15, 2022 | 26.26 | 26.41 | 26.09 | 26.18 | 19,456 | -0.18(-0.70%) |
Sep 14, 2022 | 26.41 | 26.43 | 26.22 | 26.37 | 4,990 | -0.00(-0.01%) |
Sep 13, 2022 | 26.93 | 26.93 | 26.27 | 26.37 | 18,018 | -1.06(-3.86%) |
Sep 12, 2022 | 27.32 | 27.52 | 27.32 | 27.43 | 24,707 | +0.22(+0.83%) |
Sep 09, 2022 | 27.04 | 27.24 | 26.98 | 27.20 | 11,889 | +0.35(+1.32%) |
Sep 08, 2022 | 26.59 | 26.85 | 26.53 | 26.85 | 42,279 | +0.14(+0.51%) |
Sep 07, 2022 | 26.33 | 26.75 | 26.33 | 26.71 | 33,227 | +0.40(+1.54%) |
Sep 06, 2022 | 26.44 | 26.53 | 26.28 | 26.31 | 13,640 | -0.15(-0.56%) |
Sep 02, 2022 | 26.98 | 27.06 | 26.38 | 26.46 | 16,981 | -0.33(-1.25%) |
Sep 01, 2022 | 26.54 | 26.79 | 26.43 | 26.79 | 52,663 | +0.10(+0.39%) |
Aug 31, 2022 | 26.97 | 26.97 | 26.69 | 26.69 | 10,419 | -0.20(-0.76%) |
Aug 30, 2022 | 27.25 | 27.25 | 26.84 | 26.89 | 23,805 | -0.31(-1.12%) |
Aug 29, 2022 | 27.19 | 27.36 | 27.14 | 27.20 | 22,743 | -0.18(-0.66%) |
Aug 26, 2022 | 27.93 | 27.93 | 27.38 | 27.38 | 14,409 | -0.82(-2.89%) |
Aug 25, 2022 | 27.91 | 28.19 | 27.91 | 28.19 | 20,693 | +0.26(+0.94%) |
Aug 24, 2022 | 27.88 | 27.96 | 27.84 | 27.93 | 15,583 | +0.02(+0.07%) |
Aug 23, 2022 | 27.93 | 28.05 | 27.87 | 27.91 | 20,021 | -0.06(-0.21%) |
Aug 22, 2022 | 28.20 | 28.21 | 27.93 | 27.97 | 102,157 | -0.59(-2.06%) |
Aug 19, 2022 | 28.73 | 28.73 | 28.49 | 28.56 | 17,892 | -0.26(-0.90%) |
Aug 18, 2022 | 28.83 | 28.86 | 28.71 | 28.82 | 18,523 | +0.02(+0.07%) |
Aug 17, 2022 | 28.83 | 28.91 | 28.76 | 28.80 | 16,594 | -0.17(-0.59%) |
Aug 16, 2022 | 28.82 | 29.06 | 28.81 | 28.97 | 15,160 | +0.23(+0.79%) |
Aug 15, 2022 | 28.42 | 28.77 | 28.42 | 28.74 | 43,633 | +0.14(+0.48%) |
Aug 12, 2022 | 28.39 | 28.63 | 28.32 | 28.61 | 69,010 | +0.36(+1.29%) |
Aug 11, 2022 | 28.43 | 28.51 | 28.24 | 28.24 | 17,218 | +0.11(+0.39%) |
Aug 10, 2022 | 28.07 | 28.18 | 28.06 | 28.13 | 16,418 | +0.47(+1.71%) |
Aug 09, 2022 | 27.74 | 27.74 | 27.60 | 27.66 | 12,328 | -0.08(-0.30%) |
Aug 08, 2022 | 27.85 | 27.95 | 27.68 | 27.74 | 18,249 | +0.06(+0.21%) |
Aug 05, 2022 | 27.51 | 27.69 | 27.50 | 27.69 | 15,152 | +0.05(+0.16%) |
Aug 04, 2022 | 27.66 | 27.72 | 27.58 | 27.64 | 22,387 | -0.09(-0.31%) |
Aug 03, 2022 | 27.52 | 27.81 | 27.50 | 27.73 | 52,933 | +0.32(+1.16%) |
Aug 02, 2022 | 27.52 | 27.72 | 27.41 | 27.41 | 20,781 | -0.37(-1.34%) |