Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.44 | 26.44 | 26.24 | 26.42 | 3,787 | +0.03(+0.11%) |
Oct 28, 2022 | 26.49 | 26.50 | 26.39 | 26.39 | 1,059 | -0.16(-0.60%) |
Oct 27, 2022 | 26.65 | 26.65 | 26.55 | 26.55 | 488 | +0.13(+0.49%) |
Oct 26, 2022 | 26.10 | 26.42 | 26.10 | 26.42 | 403 | +0.42(+1.62%) |
Oct 25, 2022 | 26.00 | 26.00 | 25.66 | 26.00 | 143,072 | +0.56(+2.20%) |
Oct 24, 2022 | 24.11 | 25.44 | 24.11 | 25.44 | 2,253 | +0.02(+0.08%) |
Oct 21, 2022 | 24.94 | 25.42 | 24.88 | 25.42 | 1,600 | +0.53(+2.13%) |
Oct 20, 2022 | 25.10 | 25.10 | 24.89 | 24.89 | 677 | -0.10(-0.40%) |
Oct 19, 2022 | 25.00 | 25.00 | 24.99 | 24.99 | 2,927 | -0.48(-1.88%) |
Oct 18, 2022 | 25.35 | 25.47 | 25.35 | 25.47 | 2,083 | +0.35(+1.39%) |
Oct 17, 2022 | 25.06 | 25.24 | 25.06 | 25.12 | 8,476 | +0.85(+3.48%) |
Oct 14, 2022 | 24.46 | 25.02 | 24.26 | 24.27 | 1,497 | -0.50(-2.00%) |
Oct 13, 2022 | 23.89 | 24.77 | 23.89 | 24.77 | 1,136 | +0.38(+1.56%) |
Oct 12, 2022 | 24.89 | 24.89 | 24.39 | 24.39 | 1,846 | -0.60(-2.40%) |
Oct 11, 2022 | 25.00 | 25.25 | 24.88 | 24.99 | 408 | -0.37(-1.46%) |
Oct 07, 2022 | 25.36 | 25 | +0.29(+1.16%) | |||
Oct 06, 2022 | 25.40 | 25.40 | 25.06 | 25.07 | 2,071 | -1.48(-5.57%) |
Oct 05, 2022 | 26.51 | 26.68 | 26.51 | 26.55 | 1,261 | -0.60(-2.21%) |
Oct 04, 2022 | 27.15 | 27.15 | 26.93 | 27.15 | 1,133 | +0.10(+0.37%) |
Oct 03, 2022 | 27.05 | 27.05 | 27.05 | 27.05 | 694 | +0.94(+3.59%) |
Sep 30, 2022 | 26.45 | 26.45 | 26.11 | 26.11 | 3,743 | -0.45(-1.68%) |
Sep 29, 2022 | 26.84 | 26.84 | 26.51 | 26.56 | 4,487 | -1.12(-4.04%) |
Sep 28, 2022 | 27.41 | 27.68 | 27.32 | 27.68 | 9,493 | -0.08(-0.29%) |
Sep 27, 2022 | 27.95 | 27.95 | 27.75 | 27.75 | 8,845 | -0.38(-1.33%) |
Sep 26, 2022 | 28.40 | 28.40 | 27.94 | 28.13 | 2,041 | -0.88(-3.03%) |
Sep 23, 2022 | 29.04 | 29.04 | 28.98 | 29.01 | 1,194 | -0.81(-2.72%) |
Sep 21, 2022 | 29.82 | 128 | -0.17(-0.57%) | |||
Sep 20, 2022 | 30.09 | 30.09 | 29.99 | 29.99 | 1,425 | -0.67(-2.18%) |
Sep 19, 2022 | 30.39 | 30.66 | 30.37 | 30.66 | 2,223 | +0.32(+1.06%) |
Sep 16, 2022 | 30.34 | 30.34 | 30.34 | 30.34 | 376 | -0.09(-0.28%) |
Sep 15, 2022 | 30.45 | 30.49 | 30.42 | 30.42 | 441 | -0.43(-1.39%) |
Sep 14, 2022 | 30.85 | 31.00 | 30.85 | 30.85 | 925 | -0.09(-0.29%) |
Sep 13, 2022 | 31.13 | 31.13 | 30.88 | 30.94 | 1,165 | -0.61(-1.93%) |
Sep 12, 2022 | 31.60 | 31.86 | 31.54 | 31.55 | 1,710 | +0.00(+0.00%) |
Sep 09, 2022 | 31.54 | 31.55 | 31.54 | 31.55 | 528 | +0.50(+1.61%) |
Sep 07, 2022 | 31.05 | 297 | +0.19(+0.62%) | |||
Sep 06, 2022 | 30.86 | 30.86 | 30.86 | 30.86 | 196 | +0.19(+0.62%) |
Sep 02, 2022 | 30.86 | 30.93 | 30.64 | 30.67 | 2,639 | +0.15(+0.49%) |
Sep 01, 2022 | 30.55 | 30.55 | 30.52 | 30.52 | 616 | -0.09(-0.29%) |
Aug 31, 2022 | 30.75 | 30.93 | 30.61 | 30.61 | 3,116 | -1.28(-4.01%) |
Aug 29, 2022 | 30.90 | 30.90 | 30.90 | 31.89 | 134 | +0.28(+0.89%) |
Aug 26, 2022 | 31.61 | 31.61 | 31.61 | 31.61 | 1,017 | -0.32(-1.00%) |
Aug 25, 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 933 | +0.37(+1.17%) |
Aug 24, 2022 | 31.51 | 31.56 | 31.51 | 31.56 | 402 | +0.33(+1.05%) |
Aug 23, 2022 | 31.12 | 31.23 | 31.12 | 31.23 | 2,025 | +0.03(+0.11%) |
Aug 22, 2022 | 31.16 | 31.24 | 31.10 | 31.20 | 2,697 | -0.27(-0.86%) |
Aug 15, 2022 | 31.47 | 0 | -0.28(-0.88%) | |||
Aug 12, 2022 | 31.95 | 31.95 | 31.75 | 31.75 | 964 | -0.17(-0.53%) |
Aug 10, 2022 | 31.92 | 94 | +0.67(+2.14%) | |||
Aug 09, 2022 | 31.25 | 31.25 | 31.25 | 31.25 | 28,916 | +0.12(+0.39%) |
Aug 08, 2022 | 31.13 | 31.13 | 30.81 | 31.13 | 2,120 | +0.32(+1.04%) |
Aug 05, 2022 | 30.71 | 30.82 | 30.69 | 30.81 | 1,067 | -0.27(-0.87%) |
Aug 04, 2022 | 31.08 | 31.08 | 31.08 | 31.08 | 170 | +0.25(+0.83%) |
Aug 03, 2022 | 30.82 | 30.82 | 30.82 | 30.82 | 29,433 | -1.55(-4.78%) |