Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 26, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2022 | 26.74 | 26.78 | 26.74 | 26.78 | 8,100 | -0.01(-0.02%) |
Oct 24, 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 273 | -0.00(-0.02%) |
Oct 21, 2022 | 26.74 | 26.79 | 26.74 | 26.79 | 1,141 | +0.01(+0.04%) |
Oct 20, 2022 | 26.73 | 26.78 | 26.73 | 26.78 | 843 | -0.04(-0.15%) |
Oct 19, 2022 | 26.73 | 26.82 | 26.72 | 26.82 | 1,715 | +0.09(+0.34%) |
Oct 18, 2022 | 26.77 | 26.77 | 26.72 | 26.73 | 1,057 | +0.00(+0.00%) |
Oct 17, 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 12 | +0.06(+0.22%) |
Oct 14, 2022 | 26.72 | 26.72 | 26.67 | 26.67 | 355 | -0.16(-0.60%) |
Oct 13, 2022 | 26.66 | 26.83 | 26.66 | 26.83 | 531 | +0.10(+0.37%) |
Oct 12, 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 6 | -0.04(-0.15%) |
Oct 11, 2022 | 26.78 | 26.78 | 26.77 | 26.77 | 174 | -0.00(-0.00%) |
Oct 10, 2022 | 26.77 | 26.77 | 26.77 | 26.77 | 55 | -0.02(-0.06%) |
Oct 07, 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 330 | -0.78(-2.83%) |
Oct 06, 2022 | 27.73 | 27.73 | 27.52 | 27.57 | 1,241 | -0.25(-0.91%) |
Oct 05, 2022 | 27.61 | 27.82 | 27.61 | 27.82 | 887 | -0.13(-0.47%) |
Oct 04, 2022 | 27.95 | 27.95 | 27.95 | 27.95 | 6 | +0.94(+3.48%) |
Oct 03, 2022 | 27.01 | 27.01 | 27.01 | 27.01 | 100 | +0.65(+2.45%) |
Sep 30, 2022 | 26.57 | 26.57 | 26.36 | 26.36 | 1,406 | -0.42(-1.56%) |
Sep 29, 2022 | 26.61 | 26.78 | 26.61 | 26.78 | 674 | -0.57(-2.07%) |
Sep 28, 2022 | 27.35 | 27.35 | 27.35 | 27.35 | 23 | +0.58(+2.16%) |
Sep 27, 2022 | 27.29 | 27.29 | 26.77 | 26.77 | 63,928 | -0.19(-0.70%) |
Sep 26, 2022 | 26.96 | 26.96 | 26.96 | 26.96 | 3 | -0.16(-0.58%) |
Sep 23, 2022 | 27.12 | 27.12 | 27.12 | 27.12 | 100 | -0.53(-1.93%) |
Sep 22, 2022 | 27.77 | 27.77 | 27.65 | 27.65 | 423 | -0.24(-0.86%) |
Sep 21, 2022 | 28.47 | 28.47 | 27.89 | 27.89 | 604 | -0.46(-1.61%) |
Sep 20, 2022 | 28.35 | 28.35 | 28.35 | 28.35 | 0 | -0.33(-1.15%) |
Sep 19, 2022 | 28.67 | 28.67 | 28.67 | 28.67 | 0 | +0.17(+0.59%) |
Sep 16, 2022 | 28.43 | 28.51 | 28.43 | 28.51 | 102 | -0.21(-0.74%) |
Sep 15, 2022 | 28.89 | 28.89 | 28.72 | 28.72 | 100 | -0.32(-1.10%) |
Sep 14, 2022 | 29.04 | 29.04 | 29.04 | 29.04 | 2 | +0.10(+0.33%) |
Sep 13, 2022 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | -1.27(-4.20%) |
Sep 12, 2022 | 30.24 | 30.24 | 30.21 | 30.21 | 241 | +0.30(+1.00%) |
Sep 09, 2022 | 29.91 | 29.91 | 29.91 | 29.91 | 100 | +0.50(+1.70%) |
Sep 08, 2022 | 29.34 | 29.41 | 29.34 | 29.41 | 136 | +0.20(+0.67%) |
Sep 07, 2022 | 29.21 | 29.21 | 29.21 | 29.21 | 0 | +0.52(+1.81%) |
Sep 06, 2022 | 28.85 | 28.85 | 28.65 | 28.70 | 760 | -0.08(-0.28%) |
Sep 02, 2022 | 28.78 | 28.78 | 28.78 | 28.78 | 110 | -0.33(-1.15%) |
Sep 01, 2022 | 29.11 | 29.11 | 29.11 | 29.11 | 0 | +0.02(+0.07%) |
Aug 31, 2022 | 29.13 | 29.13 | 29.09 | 29.09 | 265 | -0.21(-0.70%) |
Aug 30, 2022 | 29.30 | 29.30 | 29.30 | 29.30 | 48 | -0.28(-0.95%) |
Aug 29, 2022 | 29.58 | 29.58 | 29.58 | 29.58 | 7 | -0.26(-0.87%) |
Aug 26, 2022 | 29.84 | 29.84 | 29.84 | 29.84 | 146 | -1.01(-3.26%) |
Aug 25, 2022 | 30.73 | 30.84 | 30.73 | 30.84 | 401 | +0.42(+1.39%) |
Aug 24, 2022 | 30.38 | 30.42 | 30.38 | 30.42 | 404 | +0.09(+0.30%) |
Aug 23, 2022 | 30.33 | 30.33 | 30.33 | 30.33 | 4 | -0.05(-0.16%) |
Aug 22, 2022 | 30.38 | 30.38 | 30.38 | 30.38 | 10 | -0.68(-2.19%) |
Aug 19, 2022 | 31.03 | 31.06 | 31.00 | 31.06 | 682 | -0.38(-1.22%) |
Aug 18, 2022 | 31.32 | 31.44 | 31.32 | 31.44 | 590 | +0.04(+0.14%) |
Aug 17, 2022 | 31.40 | 31.40 | 31.39 | 31.40 | 404 | -0.25(-0.79%) |
Aug 16, 2022 | 31.65 | 31.65 | 31.65 | 31.65 | 51 | +0.06(+0.19%) |
Aug 15, 2022 | 31.59 | 31.59 | 31.59 | 31.59 | 0 | +0.16(+0.51%) |
Aug 12, 2022 | 31.43 | 31.43 | 31.43 | 31.43 | 100 | +0.54(+1.75%) |
Aug 11, 2022 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | -0.08(-0.26%) |
Aug 10, 2022 | 30.93 | 30.97 | 30.93 | 30.97 | 152 | +0.72(+2.37%) |
Aug 09, 2022 | 30.22 | 30.26 | 30.20 | 30.26 | 2,844 | -0.12(-0.39%) |
Aug 08, 2022 | 30.37 | 30.37 | 30.37 | 30.37 | 52 | -0.07(-0.23%) |
Aug 05, 2022 | 30.30 | 30.44 | 30.30 | 30.44 | 100 | -0.04(-0.12%) |
Aug 04, 2022 | 30.49 | 30.52 | 30.48 | 30.48 | 2,019 | -0.03(-0.11%) |
Aug 03, 2022 | 30.51 | 30.51 | 30.51 | 30.51 | 1 | +0.54(+1.80%) |
Aug 02, 2022 | 29.94 | 29.97 | 29.90 | 29.97 | 1,137 | -0.22(-0.73%) |