Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.35 | 29.12 | 28.35 | 28.93 | 363,377 | +0.48(+1.68%) |
Oct 28, 2022 | 28.41 | 28.58 | 28.00 | 28.45 | 100,266 | +0.21(+0.74%) |
Oct 27, 2022 | 28.25 | 28.48 | 27.98 | 28.24 | 98,786 | +0.42(+1.50%) |
Oct 26, 2022 | 27.82 | 27.99 | 27.68 | 27.83 | 68,741 | +0.14(+0.50%) |
Oct 25, 2022 | 27.38 | 27.72 | 27.30 | 27.69 | 102,692 | +0.36(+1.30%) |
Oct 24, 2022 | 27.63 | 27.63 | 27.06 | 27.33 | 68,968 | -0.30(-1.10%) |
Oct 21, 2022 | 27.21 | 27.63 | 27.01 | 27.63 | 52,559 | +0.52(+1.92%) |
Oct 20, 2022 | 27.27 | 27.41 | 26.92 | 27.11 | 37,156 | -0.08(-0.29%) |
Oct 19, 2022 | 27.07 | 27.35 | 26.76 | 27.19 | 56,529 | +0.10(+0.38%) |
Oct 18, 2022 | 26.82 | 27.35 | 26.76 | 27.09 | 40,417 | +0.48(+1.82%) |
Oct 17, 2022 | 26.22 | 26.66 | 26.10 | 26.60 | 34,415 | +0.70(+2.70%) |
Oct 14, 2022 | 26.28 | 26.41 | 25.83 | 25.90 | 29,841 | -0.57(-2.15%) |
Oct 13, 2022 | 25.30 | 26.53 | 25.13 | 26.47 | 67,335 | +0.72(+2.78%) |
Oct 12, 2022 | 25.69 | 26.23 | 25.27 | 25.76 | 21,170 | +0.06(+0.24%) |
Oct 11, 2022 | 24.77 | 25.90 | 24.60 | 25.70 | 50,319 | +0.65(+2.58%) |
Oct 10, 2022 | 25.64 | 26.03 | 24.95 | 25.05 | 53,091 | -0.59(-2.29%) |
Oct 07, 2022 | 26.14 | 26.14 | 25.57 | 25.64 | 42,784 | -0.39(-1.49%) |
Oct 06, 2022 | 26.42 | 26.53 | 25.84 | 26.03 | 26,580 | -0.41(-1.57%) |
Oct 05, 2022 | 26.21 | 26.54 | 25.53 | 26.44 | 92,357 | +0.11(+0.43%) |
Oct 04, 2022 | 25.75 | 26.33 | 25.75 | 26.33 | 88,273 | +1.01(+3.99%) |
Oct 03, 2022 | 25.27 | 25.68 | 24.89 | 25.32 | 235,978 | +0.74(+3.02%) |
Sep 30, 2022 | 24.48 | 25.03 | 24.13 | 24.58 | 31,371 | +0.00(+0.00%) |
Sep 29, 2022 | 24.70 | 24.79 | 23.61 | 24.58 | 166,785 | -0.38(-1.52%) |
Sep 28, 2022 | 23.66 | 25.00 | 23.37 | 24.95 | 99,702 | +1.46(+6.21%) |
Sep 27, 2022 | 23.43 | 24.13 | 23.19 | 23.50 | 85,938 | +0.37(+1.61%) |
Sep 26, 2022 | 23.69 | 23.90 | 22.87 | 23.12 | 171,141 | -0.74(-3.11%) |
Sep 23, 2022 | 25.64 | 25.64 | 23.58 | 23.87 | 255,543 | -2.05(-7.93%) |
Sep 22, 2022 | 26.93 | 27.08 | 25.90 | 25.92 | 101,096 | -0.84(-3.13%) |
Sep 21, 2022 | 27.62 | 27.62 | 26.76 | 26.76 | 40,850 | -0.40(-1.46%) |
Sep 20, 2022 | 27.08 | 27.35 | 26.87 | 27.16 | 40,362 | -0.09(-0.32%) |
Sep 19, 2022 | 26.58 | 27.33 | 26.51 | 27.24 | 105,062 | +0.19(+0.70%) |
Sep 16, 2022 | 27.76 | 27.76 | 26.81 | 27.05 | 81,114 | -0.87(-3.13%) |
Sep 15, 2022 | 28.25 | 28.33 | 27.89 | 27.93 | 32,961 | -0.47(-1.66%) |
Sep 14, 2022 | 27.56 | 28.40 | 27.56 | 28.40 | 172,122 | +0.92(+3.34%) |
Sep 13, 2022 | 27.86 | 28.10 | 27.48 | 27.48 | 36,467 | -0.66(-2.35%) |
Sep 12, 2022 | 27.99 | 28.37 | 27.83 | 28.14 | 49,139 | +0.35(+1.26%) |
Sep 09, 2022 | 27.50 | 27.84 | 27.50 | 27.79 | 42,767 | +0.73(+2.69%) |
Sep 08, 2022 | 27.05 | 27.14 | 26.70 | 27.06 | 26,615 | +0.03(+0.13%) |
Sep 07, 2022 | 26.66 | 27.03 | 26.36 | 27.03 | 122,348 | +0.30(+1.12%) |
Sep 06, 2022 | 27.45 | 27.57 | 26.66 | 26.73 | 243,158 | -0.51(-1.89%) |
Sep 02, 2022 | 27.42 | 27.55 | 26.99 | 27.24 | 97,942 | +0.41(+1.53%) |
Sep 01, 2022 | 27.08 | 27.22 | 26.50 | 26.83 | 104,325 | -0.50(-1.82%) |
Aug 31, 2022 | 27.15 | 27.80 | 26.87 | 27.33 | 57,604 | -0.03(-0.13%) |
Aug 30, 2022 | 28.33 | 28.33 | 27.23 | 27.36 | 124,512 | -0.97(-3.42%) |
Aug 29, 2022 | 28.14 | 28.55 | 28.00 | 28.33 | 401,140 | +0.19(+0.67%) |
Aug 26, 2022 | 28.60 | 28.60 | 28.01 | 28.14 | 142,484 | -0.53(-1.85%) |
Aug 25, 2022 | 28.50 | 28.67 | 28.37 | 28.67 | 97,831 | +0.24(+0.84%) |
Aug 24, 2022 | 28.28 | 28.57 | 28.12 | 28.43 | 73,578 | +0.17(+0.61%) |
Aug 23, 2022 | 27.65 | 28.35 | 27.65 | 28.26 | 76,842 | +0.87(+3.16%) |
Aug 22, 2022 | 27.20 | 27.53 | 27.00 | 27.40 | 47,362 | -0.11(-0.40%) |
Aug 19, 2022 | 27.51 | 27.72 | 27.41 | 27.51 | 42,678 | -0.23(-0.83%) |
Aug 18, 2022 | 27.10 | 27.88 | 26.78 | 27.74 | 100,402 | +0.93(+3.46%) |
Aug 17, 2022 | 27.00 | 27.16 | 26.59 | 26.81 | 83,640 | -0.37(-1.38%) |
Aug 16, 2022 | 26.76 | 27.31 | 26.76 | 27.18 | 64,727 | +0.48(+1.79%) |
Aug 15, 2022 | 26.19 | 26.71 | 25.92 | 26.71 | 43,174 | -0.19(-0.70%) |
Aug 12, 2022 | 26.77 | 27.02 | 26.74 | 26.90 | 64,789 | +0.09(+0.32%) |
Aug 11, 2022 | 26.39 | 27.01 | 26.38 | 26.81 | 79,492 | +0.68(+2.61%) |
Aug 10, 2022 | 25.66 | 26.18 | 25.54 | 26.13 | 45,928 | +0.71(+2.78%) |
Aug 09, 2022 | 25.42 | 25.63 | 25.14 | 25.42 | 49,870 | +0.23(+0.91%) |
Aug 08, 2022 | 25.07 | 25.62 | 25.07 | 25.19 | 29,212 | +0.10(+0.41%) |
Aug 05, 2022 | 24.55 | 25.37 | 24.43 | 25.09 | 41,770 | +0.30(+1.20%) |
Aug 04, 2022 | 26.10 | 26.10 | 24.78 | 24.79 | 89,017 | -1.19(-4.59%) |
Aug 03, 2022 | 26.05 | 26.24 | 25.68 | 25.98 | 34,728 | -0.01(-0.03%) |
Aug 02, 2022 | 25.91 | 26.14 | 25.68 | 25.99 | 31,742 | +0.17(+0.66%) |