Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.19 | 28.25 | 28.18 | 28.25 | 42,501 | -0.05(-0.17%) |
Oct 28, 2022 | 28.05 | 28.32 | 28.05 | 28.30 | 12,624 | +0.40(+1.42%) |
Oct 27, 2022 | 28.05 | 28.13 | 27.90 | 27.90 | 98,973 | -0.13(-0.46%) |
Oct 26, 2022 | 27.98 | 28.20 | 27.98 | 28.03 | 38,824 | -0.10(-0.36%) |
Oct 25, 2022 | 28.00 | 28.13 | 27.97 | 28.13 | 26,779 | +0.27(+0.97%) |
Oct 24, 2022 | 27.79 | 27.90 | 27.67 | 27.86 | 42,367 | +0.22(+0.78%) |
Oct 21, 2022 | 27.32 | 27.69 | 27.32 | 27.64 | 42,425 | +0.31(+1.15%) |
Oct 20, 2022 | 27.34 | 27.57 | 27.24 | 27.33 | 27,171 | -0.11(-0.40%) |
Oct 19, 2022 | 27.48 | 27.55 | 27.28 | 27.44 | 75,908 | -0.11(-0.40%) |
Oct 18, 2022 | 27.55 | 27.58 | 27.40 | 27.55 | 17,164 | +0.20(+0.73%) |
Oct 17, 2022 | 27.27 | 27.40 | 27.27 | 27.35 | 11,500 | +0.39(+1.45%) |
Oct 14, 2022 | 27.51 | 27.51 | 26.93 | 26.96 | 27,865 | -0.35(-1.28%) |
Oct 13, 2022 | 26.60 | 27.36 | 26.58 | 27.31 | 42,608 | +0.39(+1.45%) |
Oct 12, 2022 | 27.00 | 27.01 | 26.89 | 26.92 | 30,534 | +0.02(+0.07%) |
Oct 11, 2022 | 26.93 | 27.16 | 26.85 | 26.90 | 24,656 | -0.12(-0.44%) |
Oct 10, 2022 | 27.17 | 27.17 | 26.90 | 27.02 | 26,088 | -0.17(-0.63%) |
Oct 07, 2022 | 27.45 | 27.45 | 27.10 | 27.19 | 256,191 | -0.40(-1.45%) |
Oct 06, 2022 | 27.70 | 27.85 | 27.58 | 27.59 | 114,584 | -0.17(-0.61%) |
Oct 05, 2022 | 27.57 | 27.92 | 27.52 | 27.76 | 35,499 | -0.03(-0.11%) |
Oct 04, 2022 | 27.68 | 27.83 | 27.67 | 27.79 | 32,613 | +0.48(+1.76%) |
Oct 03, 2022 | 27.05 | 27.45 | 27.05 | 27.31 | 166,746 | +0.34(+1.26%) |
Sep 30, 2022 | 27.10 | 27.29 | 26.89 | 26.97 | 295,349 | -0.13(-0.48%) |
Sep 29, 2022 | 27.24 | 27.24 | 26.97 | 27.10 | 210,650 | -0.36(-1.31%) |
Sep 28, 2022 | 27.22 | 27.58 | 27.20 | 27.46 | 181,394 | +0.25(+0.92%) |
Sep 27, 2022 | 27.41 | 27.45 | 27.08 | 27.21 | 83,691 | -0.04(-0.15%) |
Sep 26, 2022 | 27.24 | 27.49 | 27.18 | 27.25 | 51,173 | -0.18(-0.66%) |
Sep 23, 2022 | 27.47 | 27.47 | 27.20 | 27.43 | 62,114 | -0.28(-1.01%) |
Sep 22, 2022 | 27.82 | 27.86 | 27.63 | 27.71 | 41,292 | -0.07(-0.25%) |
Sep 21, 2022 | 28.19 | 28.27 | 27.78 | 27.78 | 39,192 | -0.30(-1.09%) |
Sep 20, 2022 | 28.06 | 28.14 | 28.00 | 28.09 | 49,772 | -0.21(-0.76%) |
Sep 19, 2022 | 28.08 | 28.30 | 28.07 | 28.30 | 129,998 | +0.15(+0.53%) |
Sep 16, 2022 | 28.05 | 28.15 | 27.98 | 28.15 | 262,059 | -0.12(-0.41%) |
Sep 15, 2022 | 28.31 | 28.48 | 28.17 | 28.27 | 54,029 | -0.16(-0.56%) |
Sep 14, 2022 | 28.36 | 28.51 | 28.30 | 28.43 | 76,996 | +0.10(+0.37%) |
Sep 13, 2022 | 28.82 | 28.82 | 28.32 | 28.32 | 333,711 | -0.82(-2.80%) |
Sep 12, 2022 | 29.07 | 29.15 | 29.04 | 29.14 | 73,686 | +0.16(+0.55%) |
Sep 09, 2022 | 28.86 | 29.01 | 28.86 | 28.98 | 100,668 | +0.28(+0.97%) |
Sep 08, 2022 | 28.56 | 28.73 | 28.52 | 28.70 | 30,139 | +0.09(+0.31%) |
Sep 07, 2022 | 28.34 | 28.65 | 28.33 | 28.61 | 58,511 | +0.28(+0.99%) |
Sep 06, 2022 | 28.41 | 28.44 | 28.25 | 28.34 | 36,546 | -0.03(-0.11%) |
Sep 02, 2022 | 28.66 | 28.75 | 28.29 | 28.36 | 50,303 | -0.15(-0.53%) |
Sep 01, 2022 | 28.38 | 28.52 | 28.27 | 28.52 | 77,715 | -0.00(-0.01%) |
Aug 31, 2022 | 28.74 | 28.74 | 28.51 | 28.52 | 145,398 | -0.08(-0.28%) |
Aug 30, 2022 | 28.88 | 28.88 | 28.51 | 28.60 | 824,138 | -0.18(-0.62%) |
Aug 29, 2022 | 28.84 | 28.91 | 28.70 | 28.78 | 146,964 | -0.14(-0.48%) |
Aug 26, 2022 | 29.43 | 29.46 | 28.91 | 28.92 | 150,933 | -0.52(-1.77%) |
Aug 25, 2022 | 29.31 | 29.44 | 29.25 | 29.44 | 79,231 | +0.22(+0.75%) |
Aug 24, 2022 | 29.20 | 29.25 | 29.12 | 29.22 | 81,641 | +0.05(+0.19%) |
Aug 23, 2022 | 29.19 | 29.27 | 29.12 | 29.16 | 169,368 | +0.00(+0.01%) |
Aug 22, 2022 | 29.36 | 29.36 | 29.12 | 29.16 | 131,876 | -0.34(-1.16%) |
Aug 19, 2022 | 29.62 | 29.62 | 29.46 | 29.50 | 257,322 | -0.20(-0.66%) |
Aug 18, 2022 | 29.61 | 29.72 | 29.60 | 29.70 | 328,259 | +0.06(+0.22%) |
Aug 17, 2022 | 29.67 | 29.72 | 29.56 | 29.64 | 108,908 | -0.12(-0.39%) |
Aug 16, 2022 | 29.71 | 29.81 | 29.65 | 29.75 | 92,978 | +0.05(+0.15%) |
Aug 15, 2022 | 29.62 | 29.74 | 29.59 | 29.70 | 303,578 | +0.04(+0.15%) |
Aug 12, 2022 | 29.49 | 29.66 | 29.46 | 29.66 | 116,586 | +0.30(+1.02%) |
Aug 11, 2022 | 29.54 | 29.57 | 29.35 | 29.36 | 173,738 | -0.06(-0.20%) |
Aug 10, 2022 | 29.41 | 29.43 | 29.31 | 29.42 | 215,974 | +0.33(+1.14%) |
Aug 09, 2022 | 29.14 | 29.16 | 29.02 | 29.09 | 204,482 | -0.05(-0.18%) |
Aug 08, 2022 | 29.23 | 29.30 | 29.11 | 29.14 | 184,527 | -0.02(-0.07%) |
Aug 05, 2022 | 29.07 | 29.19 | 29.02 | 29.16 | 177,665 | -0.06(-0.21%) |
Aug 04, 2022 | 29.23 | 29.26 | 29.13 | 29.22 | 272,204 | +0.00(+0.00%) |
Aug 03, 2022 | 29.07 | 29.27 | 29.04 | 29.22 | 426,020 | +0.25(+0.86%) |
Aug 02, 2022 | 29.08 | 29.16 | 28.94 | 28.97 | 447,159 | -0.15(-0.52%) |