Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.53 | 29.31 | 28.53 | 29.12 | 361,029 | +0.48(+1.68%) |
Oct 28, 2022 | 28.59 | 28.77 | 28.18 | 28.64 | 99,618 | +0.21(+0.74%) |
Oct 27, 2022 | 28.43 | 28.67 | 28.16 | 28.43 | 98,148 | +0.42(+1.50%) |
Oct 26, 2022 | 28.00 | 28.17 | 27.86 | 28.01 | 68,297 | +0.14(+0.50%) |
Oct 25, 2022 | 27.56 | 27.90 | 27.48 | 27.87 | 102,028 | +0.36(+1.30%) |
Oct 24, 2022 | 27.81 | 27.81 | 27.24 | 27.51 | 68,522 | -0.31(-1.10%) |
Oct 21, 2022 | 27.39 | 27.81 | 27.19 | 27.81 | 52,219 | +0.52(+1.92%) |
Oct 20, 2022 | 27.45 | 27.59 | 27.10 | 27.29 | 36,916 | -0.08(-0.29%) |
Oct 19, 2022 | 27.25 | 27.52 | 26.93 | 27.37 | 56,164 | +0.10(+0.38%) |
Oct 18, 2022 | 26.99 | 27.53 | 26.93 | 27.26 | 40,156 | +0.49(+1.82%) |
Oct 17, 2022 | 26.39 | 26.83 | 26.27 | 26.78 | 34,192 | +0.70(+2.70%) |
Oct 14, 2022 | 26.46 | 26.58 | 25.99 | 26.07 | 29,648 | -0.57(-2.15%) |
Oct 13, 2022 | 25.46 | 26.70 | 25.29 | 26.65 | 66,900 | +0.72(+2.78%) |
Oct 12, 2022 | 25.86 | 26.40 | 25.43 | 25.93 | 21,033 | +0.06(+0.24%) |
Oct 11, 2022 | 24.93 | 26.06 | 24.76 | 25.86 | 49,994 | +0.65(+2.58%) |
Oct 10, 2022 | 25.80 | 26.20 | 25.12 | 25.21 | 52,748 | -0.59(-2.29%) |
Oct 07, 2022 | 26.31 | 26.31 | 25.74 | 25.80 | 42,507 | -0.39(-1.49%) |
Oct 06, 2022 | 26.59 | 26.71 | 26.01 | 26.19 | 26,408 | -0.42(-1.57%) |
Oct 05, 2022 | 26.38 | 26.71 | 25.70 | 26.61 | 91,761 | +0.11(+0.43%) |
Oct 04, 2022 | 25.92 | 26.50 | 25.92 | 26.50 | 87,702 | +1.02(+3.99%) |
Oct 03, 2022 | 25.43 | 25.85 | 25.06 | 25.48 | 234,454 | +0.75(+3.02%) |
Sep 30, 2022 | 24.64 | 25.20 | 24.28 | 24.73 | 31,169 | +0.00(+0.00%) |
Sep 29, 2022 | 24.87 | 24.95 | 23.76 | 24.73 | 165,708 | -0.38(-1.52%) |
Sep 28, 2022 | 23.81 | 25.16 | 23.52 | 25.12 | 99,058 | +1.47(+6.21%) |
Sep 27, 2022 | 23.58 | 24.29 | 23.34 | 23.65 | 85,383 | +0.37(+1.61%) |
Sep 26, 2022 | 23.85 | 24.06 | 23.01 | 23.28 | 170,036 | -0.75(-3.11%) |
Sep 23, 2022 | 25.80 | 25.80 | 23.74 | 24.02 | 253,892 | -2.07(-7.93%) |
Sep 22, 2022 | 27.11 | 27.25 | 26.06 | 26.09 | 100,443 | -0.84(-3.13%) |
Sep 21, 2022 | 27.80 | 27.80 | 26.93 | 26.93 | 40,586 | -0.40(-1.46%) |
Sep 20, 2022 | 27.25 | 27.53 | 27.05 | 27.33 | 40,101 | -0.09(-0.32%) |
Sep 19, 2022 | 26.76 | 27.51 | 26.69 | 27.42 | 104,383 | +0.19(+0.70%) |
Sep 16, 2022 | 27.94 | 27.94 | 26.98 | 27.23 | 80,590 | -0.88(-3.13%) |
Sep 15, 2022 | 28.43 | 28.52 | 28.08 | 28.11 | 32,748 | -0.47(-1.66%) |
Sep 14, 2022 | 27.74 | 28.58 | 27.74 | 28.58 | 171,010 | +0.92(+3.34%) |
Sep 13, 2022 | 28.04 | 28.28 | 27.66 | 27.66 | 36,232 | -0.66(-2.35%) |
Sep 12, 2022 | 28.17 | 28.55 | 28.02 | 28.33 | 48,821 | +0.35(+1.26%) |
Sep 09, 2022 | 27.68 | 28.02 | 27.68 | 27.97 | 42,490 | +0.73(+2.69%) |
Sep 08, 2022 | 27.22 | 27.32 | 26.88 | 27.24 | 26,443 | +0.03(+0.13%) |
Sep 07, 2022 | 26.83 | 27.20 | 26.53 | 27.20 | 121,558 | +0.30(+1.12%) |
Sep 06, 2022 | 27.63 | 27.75 | 26.83 | 26.90 | 241,586 | -0.52(-1.89%) |
Sep 02, 2022 | 27.60 | 27.73 | 27.16 | 27.42 | 97,309 | +0.41(+1.53%) |
Sep 01, 2022 | 27.26 | 27.39 | 26.67 | 27.01 | 103,651 | -0.50(-1.82%) |
Aug 31, 2022 | 27.32 | 27.98 | 27.05 | 27.51 | 57,232 | -0.03(-0.13%) |
Aug 30, 2022 | 28.52 | 28.52 | 27.41 | 27.54 | 123,708 | -0.97(-3.42%) |
Aug 29, 2022 | 28.33 | 28.74 | 28.18 | 28.52 | 398,548 | +0.19(+0.67%) |
Aug 26, 2022 | 28.78 | 28.78 | 28.20 | 28.33 | 141,564 | -0.53(-1.85%) |
Aug 25, 2022 | 28.69 | 28.86 | 28.56 | 28.86 | 97,199 | +0.24(+0.84%) |
Aug 24, 2022 | 28.46 | 28.76 | 28.30 | 28.62 | 73,103 | +0.17(+0.61%) |
Aug 23, 2022 | 27.83 | 28.53 | 27.83 | 28.45 | 76,346 | +0.87(+3.16%) |
Aug 22, 2022 | 27.38 | 27.71 | 27.18 | 27.57 | 47,056 | -0.11(-0.41%) |
Aug 19, 2022 | 27.69 | 27.90 | 27.58 | 27.69 | 42,403 | -0.23(-0.83%) |
Aug 18, 2022 | 27.28 | 28.06 | 26.95 | 27.92 | 99,753 | +0.93(+3.46%) |
Aug 17, 2022 | 27.17 | 27.34 | 26.76 | 26.98 | 83,099 | -0.38(-1.38%) |
Aug 16, 2022 | 26.93 | 27.49 | 26.93 | 27.36 | 64,309 | +0.48(+1.79%) |
Aug 15, 2022 | 26.36 | 26.88 | 26.09 | 26.88 | 42,895 | -0.19(-0.70%) |
Aug 12, 2022 | 26.94 | 27.20 | 26.91 | 27.07 | 64,371 | +0.09(+0.32%) |
Aug 11, 2022 | 26.56 | 27.19 | 26.56 | 26.98 | 78,979 | +0.69(+2.61%) |
Aug 10, 2022 | 25.83 | 26.35 | 25.70 | 26.30 | 45,632 | +0.71(+2.78%) |
Aug 09, 2022 | 25.59 | 25.79 | 25.30 | 25.59 | 49,548 | +0.23(+0.91%) |
Aug 08, 2022 | 25.24 | 25.78 | 25.24 | 25.36 | 29,023 | +0.10(+0.41%) |
Aug 05, 2022 | 24.70 | 25.54 | 24.59 | 25.25 | 41,500 | +0.30(+1.20%) |
Aug 04, 2022 | 26.27 | 26.27 | 24.95 | 24.95 | 88,442 | -1.20(-4.59%) |
Aug 03, 2022 | 26.22 | 26.41 | 25.84 | 26.15 | 34,503 | -0.01(-0.03%) |
Aug 02, 2022 | 26.08 | 26.31 | 25.84 | 26.16 | 31,537 | +0.17(+0.66%) |