Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.34 | 28.84 | 28.34 | 28.47 | 27,073 | +0.01(+0.03%) |
Oct 28, 2022 | 28.43 | 28.66 | 28.40 | 28.46 | 7,877 | +0.13(+0.47%) |
Oct 27, 2022 | 28.38 | 28.66 | 28.31 | 28.33 | 25,323 | -0.06(-0.22%) |
Oct 26, 2022 | 28.53 | 28.60 | 28.28 | 28.39 | 28,451 | -0.12(-0.42%) |
Oct 25, 2022 | 28.70 | 28.83 | 28.51 | 28.51 | 59,708 | -0.42(-1.44%) |
Oct 24, 2022 | 28.94 | 28.99 | 28.72 | 28.92 | 99,263 | +0.09(+0.31%) |
Oct 21, 2022 | 28.93 | 28.98 | 28.63 | 28.84 | 114,370 | +0.11(+0.40%) |
Oct 20, 2022 | 28.52 | 28.94 | 28.48 | 28.72 | 37,928 | +0.04(+0.12%) |
Oct 19, 2022 | 28.59 | 28.90 | 28.51 | 28.69 | 36,980 | +0.13(+0.46%) |
Oct 18, 2022 | 28.51 | 28.69 | 28.34 | 28.55 | 13,254 | -0.04(-0.15%) |
Oct 17, 2022 | 28.54 | 28.67 | 28.36 | 28.60 | 25,372 | +0.07(+0.25%) |
Oct 14, 2022 | 28.56 | 28.90 | 28.50 | 28.53 | 17,127 | +0.03(+0.09%) |
Oct 13, 2022 | 28.65 | 28.98 | 28.46 | 28.50 | 29,784 | +0.15(+0.51%) |
Oct 12, 2022 | 28.41 | 28.45 | 28.30 | 28.35 | 7,449 | +0.07(+0.23%) |
Oct 11, 2022 | 28.35 | 28.50 | 28.29 | 28.29 | 40,124 | +0.04(+0.16%) |
Oct 10, 2022 | 28.57 | 28.68 | 27.80 | 28.24 | 59,041 | -0.26(-0.90%) |
Oct 07, 2022 | 28.26 | 28.87 | 28.26 | 28.50 | 53,506 | +0.36(+1.29%) |
Oct 06, 2022 | 28.04 | 28.46 | 28.03 | 28.14 | 39,501 | +0.27(+0.98%) |
Oct 05, 2022 | 27.89 | 28.35 | 27.80 | 27.86 | 54,974 | +0.28(+1.03%) |
Oct 04, 2022 | 27.70 | 27.84 | 27.32 | 27.58 | 61,313 | -0.22(-0.79%) |
Oct 03, 2022 | 28.01 | 28.12 | 27.67 | 27.80 | 25,075 | -0.08(-0.27%) |
Sep 30, 2022 | 28.00 | 28.00 | 27.73 | 27.88 | 19,332 | +0.23(+0.85%) |
Sep 29, 2022 | 27.70 | 28.21 | 27.45 | 27.64 | 63,307 | -0.24(-0.86%) |
Sep 28, 2022 | 27.97 | 28.10 | 27.78 | 27.88 | 54,074 | -0.19(-0.69%) |
Sep 27, 2022 | 28.10 | 28.46 | 27.86 | 28.08 | 47,552 | +0.31(+1.13%) |
Sep 26, 2022 | 27.83 | 27.94 | 27.60 | 27.76 | 72,625 | +0.12(+0.45%) |
Sep 23, 2022 | 27.84 | 27.84 | 27.47 | 27.64 | 97,879 | +0.27(+1.00%) |
Sep 22, 2022 | 27.22 | 27.40 | 27.17 | 27.37 | 170,331 | +0.00(+0.00%) |
Sep 21, 2022 | 27.44 | 27.62 | 27.31 | 27.37 | 12,656 | +0.00(+0.00%) |
Sep 20, 2022 | 27.37 | 27.43 | 27.18 | 27.37 | 108,073 | +0.02(+0.06%) |
Sep 19, 2022 | 27.09 | 27.42 | 27.09 | 27.35 | 112,895 | +0.42(+1.57%) |
Sep 16, 2022 | 27.00 | 27.04 | 26.89 | 26.93 | 76,205 | -0.08(-0.31%) |
Sep 15, 2022 | 27.01 | 27.29 | 26.89 | 27.01 | 55,749 | -0.03(-0.11%) |
Sep 14, 2022 | 27.41 | 27.41 | 26.99 | 27.04 | 191,696 | -0.58(-2.10%) |
Sep 13, 2022 | 27.59 | 27.72 | 27.59 | 27.62 | 29,974 | +0.17(+0.61%) |
Sep 12, 2022 | 27.37 | 27.48 | 27.19 | 27.45 | 69,621 | +0.09(+0.31%) |
Sep 09, 2022 | 27.37 | 27.50 | 27.18 | 27.37 | 34,341 | +0.01(+0.03%) |
Sep 08, 2022 | 27.50 | 27.61 | 27.35 | 27.36 | 138,562 | -0.14(-0.51%) |
Sep 07, 2022 | 27.44 | 27.54 | 27.44 | 27.50 | 24,817 | +0.11(+0.42%) |
Sep 06, 2022 | 27.41 | 27.41 | 27.15 | 27.38 | 115,135 | +0.31(+1.14%) |
Sep 02, 2022 | 27.21 | 27.21 | 27.07 | 27.08 | 109,754 | +0.02(+0.06%) |
Sep 01, 2022 | 26.81 | 27.18 | 26.81 | 27.06 | 74,988 | +0.23(+0.85%) |
Aug 31, 2022 | 26.67 | 26.93 | 26.67 | 26.83 | 8,077 | +0.04(+0.13%) |
Aug 30, 2022 | 26.83 | 26.87 | 26.59 | 26.80 | 210,411 | +0.18(+0.66%) |
Aug 29, 2022 | 26.57 | 26.72 | 26.52 | 26.62 | 50,291 | +0.25(+0.93%) |
Aug 26, 2022 | 26.63 | 26.69 | 26.34 | 26.37 | 282,163 | -0.51(-1.90%) |
Aug 25, 2022 | 27.08 | 27.08 | 26.66 | 26.88 | 70,351 | -0.23(-0.84%) |
Aug 24, 2022 | 27.05 | 27.14 | 27.02 | 27.11 | 9,280 | +0.27(+1.01%) |
Aug 23, 2022 | 26.90 | 27.00 | 26.63 | 26.84 | 148,387 | +0.03(+0.13%) |
Aug 22, 2022 | 26.44 | 26.87 | 26.44 | 26.80 | 418,104 | +0.40(+1.52%) |
Aug 19, 2022 | 25.95 | 26.44 | 25.93 | 26.40 | 475,397 | +0.63(+2.44%) |
Aug 18, 2022 | 25.73 | 26.19 | 25.49 | 25.77 | 199,607 | +0.11(+0.44%) |
Aug 17, 2022 | 25.65 | 25.76 | 25.57 | 25.66 | 143,299 | +0.11(+0.44%) |
Aug 16, 2022 | 25.34 | 25.76 | 25.34 | 25.55 | 105,327 | -0.10(-0.41%) |
Aug 15, 2022 | 25.52 | 25.83 | 25.36 | 25.65 | 587,187 | -0.34(-1.31%) |
Aug 12, 2022 | 25.91 | 26.22 | 25.74 | 25.99 | 200,145 | +0.14(+0.54%) |
Aug 11, 2022 | 25.64 | 26.00 | 25.56 | 25.85 | 445,622 | -0.03(-0.10%) |
Aug 10, 2022 | 25.82 | 26.04 | 25.59 | 25.88 | 165,485 | -0.11(-0.44%) |
Aug 09, 2022 | 25.80 | 26.24 | 25.80 | 25.99 | 116,108 | -0.01(-0.03%) |
Aug 08, 2022 | 26.44 | 26.44 | 25.99 | 26.00 | 167,009 | -0.35(-1.33%) |
Aug 05, 2022 | 26.17 | 26.52 | 26.17 | 26.35 | 67,257 | +0.51(+1.98%) |
Aug 04, 2022 | 25.96 | 26.01 | 25.76 | 25.84 | 25,938 | -0.73(-2.75%) |
Aug 03, 2022 | 26.52 | 26.82 | 26.44 | 26.57 | 91,407 | +0.23(+0.86%) |
Aug 02, 2022 | 25.87 | 26.39 | 25.74 | 26.34 | 255,679 | +0.23(+0.87%) |