Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.22 | 27.36 | 27.22 | 27.36 | 2,952 | -0.12(-0.44%) |
Oct 28, 2022 | 27.18 | 27.48 | 27.18 | 27.48 | 2,138 | +0.54(+1.99%) |
Oct 27, 2022 | 27.07 | 27.07 | 26.95 | 26.95 | 701 | -0.13(-0.47%) |
Oct 26, 2022 | 27.27 | 27.27 | 27.07 | 27.08 | 801 | +0.12(+0.46%) |
Oct 25, 2022 | 26.78 | 26.95 | 26.78 | 26.95 | 685 | +0.39(+1.47%) |
Oct 24, 2022 | 26.27 | 26.62 | 26.27 | 26.56 | 3,307 | +0.39(+1.48%) |
Oct 21, 2022 | 26.00 | 26.18 | 26.00 | 26.18 | 1,880 | +0.65(+2.55%) |
Oct 20, 2022 | 25.53 | 25.53 | 25.53 | 25.53 | 1 | -0.30(-1.16%) |
Oct 19, 2022 | 25.74 | 25.83 | 25.73 | 25.83 | 2,859 | -0.35(-1.34%) |
Oct 18, 2022 | 26.18 | 26.18 | 26.18 | 26.18 | 0 | +0.16(+0.63%) |
Oct 17, 2022 | 25.93 | 26.01 | 25.93 | 26.01 | 3,375 | +0.64(+2.51%) |
Oct 14, 2022 | 25.56 | 25.58 | 25.37 | 25.37 | 3,025 | -0.47(-1.83%) |
Oct 13, 2022 | 24.97 | 25.85 | 24.96 | 25.85 | 4,944 | +0.50(+1.95%) |
Oct 12, 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | -0.03(-0.12%) |
Oct 11, 2022 | 25.41 | 25.41 | 25.38 | 25.38 | 285 | -0.05(-0.21%) |
Oct 10, 2022 | 25.43 | 25.43 | 25.43 | 25.43 | 0 | -0.02(-0.06%) |
Oct 07, 2022 | 25.71 | 25.71 | 25.45 | 25.45 | 710 | -0.80(-3.06%) |
Oct 06, 2022 | 26.28 | 26.28 | 26.19 | 26.25 | 1,852 | -0.25(-0.93%) |
Oct 05, 2022 | 26.11 | 26.50 | 26.11 | 26.50 | 670 | +0.01(+0.05%) |
Oct 04, 2022 | 26.41 | 26.49 | 26.41 | 26.49 | 100 | +0.69(+2.66%) |
Oct 03, 2022 | 25.85 | 25.85 | 25.80 | 25.80 | 1,253 | +0.61(+2.43%) |
Sep 30, 2022 | 25.36 | 25.36 | 25.19 | 25.19 | 111 | -0.30(-1.18%) |
Sep 29, 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 8 | -0.41(-1.58%) |
Sep 28, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 7 | +0.63(+2.49%) |
Sep 27, 2022 | 25.60 | 25.60 | 25.20 | 25.27 | 2,329 | -0.11(-0.44%) |
Sep 26, 2022 | 25.55 | 25.55 | 25.26 | 25.38 | 1,165 | -0.12(-0.48%) |
Sep 23, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | -0.35(-1.35%) |
Sep 22, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | -0.17(-0.64%) |
Sep 21, 2022 | 26.52 | 26.52 | 26.02 | 26.02 | 207 | -0.34(-1.31%) |
Sep 20, 2022 | 26.36 | 26.36 | 26.36 | 26.36 | 6 | -0.33(-1.24%) |
Sep 19, 2022 | 26.50 | 26.70 | 26.50 | 26.70 | 188 | +0.04(+0.14%) |
Sep 16, 2022 | 26.66 | 26.66 | 26.66 | 26.66 | 100 | -0.07(-0.25%) |
Sep 15, 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 88 | -0.00(-0.02%) |
Sep 14, 2022 | 26.77 | 26.82 | 26.64 | 26.73 | 2,047 | +0.00(+0.01%) |
Sep 13, 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 1 | -1.17(-4.21%) |
Sep 12, 2022 | 27.87 | 27.90 | 27.86 | 27.90 | 2,100 | +0.27(+0.98%) |
Sep 09, 2022 | 27.60 | 27.66 | 27.60 | 27.63 | 2,325 | +0.30(+1.10%) |
Sep 08, 2022 | 26.64 | 27.33 | 26.64 | 27.33 | 3,204 | +0.41(+1.53%) |
Sep 07, 2022 | 26.48 | 26.92 | 26.48 | 26.92 | 200 | +0.61(+2.32%) |
Sep 06, 2022 | 26.36 | 26.47 | 26.31 | 26.31 | 3,369 | -0.20(-0.74%) |
Sep 02, 2022 | 26.73 | 26.73 | 26.51 | 26.51 | 100 | -0.31(-1.14%) |
Sep 01, 2022 | 26.62 | 26.81 | 26.62 | 26.81 | 1,953 | +0.14(+0.52%) |
Aug 31, 2022 | 26.67 | 26.67 | 26.67 | 26.67 | 3 | -0.19(-0.72%) |
Aug 30, 2022 | 26.71 | 26.87 | 26.71 | 26.87 | 746 | -0.25(-0.91%) |
Aug 29, 2022 | 27.13 | 27.19 | 26.97 | 27.11 | 33,977 | -0.16(-0.57%) |
Aug 26, 2022 | 28.33 | 28.33 | 27.27 | 27.27 | 499 | -0.96(-3.40%) |
Aug 25, 2022 | 27.98 | 28.23 | 27.98 | 28.23 | 179 | +0.31(+1.11%) |
Aug 24, 2022 | 27.89 | 27.92 | 27.89 | 27.92 | 112 | +0.04(+0.16%) |
Aug 23, 2022 | 27.89 | 27.90 | 27.88 | 27.88 | 957 | -0.21(-0.76%) |
Aug 22, 2022 | 28.09 | 28.09 | 28.09 | 28.09 | 42 | -0.58(-2.03%) |
Aug 19, 2022 | 28.67 | 28.67 | 28.67 | 28.67 | 154 | -0.29(-1.01%) |
Aug 18, 2022 | 28.84 | 28.97 | 28.84 | 28.97 | 386 | -0.14(-0.48%) |
Aug 17, 2022 | 29.13 | 29.13 | 29.10 | 29.10 | 299 | -0.41(-1.40%) |
Aug 16, 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.15(+0.52%) |
Aug 15, 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 8 | +0.19(+0.65%) |
Aug 12, 2022 | 28.85 | 29.18 | 28.85 | 29.18 | 301 | +0.40(+1.40%) |
Aug 11, 2022 | 28.79 | 28.79 | 28.78 | 28.78 | 323 | -0.20(-0.70%) |
Aug 10, 2022 | 28.80 | 28.98 | 28.80 | 28.98 | 662 | +0.46(+1.60%) |
Aug 09, 2022 | 28.50 | 28.52 | 28.49 | 28.52 | 3,145 | -0.40(-1.39%) |
Aug 08, 2022 | 28.92 | 28.92 | 28.92 | 28.92 | 13 | -0.09(-0.33%) |
Aug 05, 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 100 | -0.04(-0.14%) |
Aug 04, 2022 | 28.97 | 29.06 | 28.97 | 29.06 | 1,097 | +0.04(+0.14%) |
Aug 03, 2022 | 28.57 | 29.04 | 28.57 | 29.02 | 1,615 | +0.60(+2.12%) |
Aug 02, 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 4 | -0.20(-0.71%) |