Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.31 | 30.65 | 30.14 | 30.32 | 58,733 | +0.08(+0.26%) |
Oct 28, 2022 | 30.00 | 30.57 | 29.61 | 30.24 | 99,181 | +0.35(+1.17%) |
Oct 27, 2022 | 29.10 | 29.95 | 29.10 | 29.89 | 70,887 | +0.75(+2.59%) |
Oct 26, 2022 | 28.78 | 29.43 | 28.61 | 29.14 | 69,620 | +0.44(+1.55%) |
Oct 25, 2022 | 28.38 | 28.93 | 28.20 | 28.70 | 42,242 | +0.48(+1.71%) |
Oct 24, 2022 | 28.52 | 28.88 | 27.35 | 28.21 | 42,356 | -0.50(-1.75%) |
Oct 21, 2022 | 28.02 | 28.89 | 27.25 | 28.72 | 63,465 | +0.26(+0.92%) |
Oct 20, 2022 | 28.92 | 29.09 | 28.34 | 28.46 | 43,681 | -0.47(-1.64%) |
Oct 19, 2022 | 28.92 | 29.07 | 28.49 | 28.93 | 37,581 | -0.03(-0.10%) |
Oct 18, 2022 | 28.98 | 29.20 | 28.79 | 28.96 | 37,294 | +0.06(+0.20%) |
Oct 17, 2022 | 28.85 | 29.20 | 28.57 | 28.90 | 47,757 | +0.25(+0.88%) |
Oct 14, 2022 | 28.86 | 29.21 | 28.49 | 28.65 | 54,516 | +0.11(+0.37%) |
Oct 13, 2022 | 27.28 | 28.58 | 27.28 | 28.54 | 67,034 | +1.14(+4.16%) |
Oct 12, 2022 | 27.13 | 27.58 | 27.13 | 27.40 | 29,869 | -0.09(-0.32%) |
Oct 11, 2022 | 27.16 | 27.49 | 27.16 | 27.49 | 29,533 | +0.26(+0.96%) |
Oct 10, 2022 | 27.15 | 27.33 | 27.05 | 27.23 | 24,127 | +0.04(+0.14%) |
Oct 07, 2022 | 27.25 | 27.48 | 27.09 | 27.19 | 30,783 | -0.32(-1.16%) |
Oct 06, 2022 | 27.24 | 27.52 | 27.05 | 27.51 | 39,651 | +0.27(+0.99%) |
Oct 05, 2022 | 27.30 | 27.34 | 27.12 | 27.24 | 20,110 | -0.26(-0.95%) |
Oct 04, 2022 | 27.07 | 27.65 | 26.59 | 27.50 | 29,674 | +0.48(+1.79%) |
Oct 03, 2022 | 26.73 | 27.31 | 26.66 | 27.02 | 52,523 | +0.40(+1.49%) |
Sep 30, 2022 | 26.48 | 27.07 | 26.48 | 26.62 | 141,310 | +0.00(+0.00%) |
Sep 29, 2022 | 26.48 | 26.64 | 26.36 | 26.62 | 38,930 | -0.19(-0.72%) |
Sep 28, 2022 | 26.51 | 27.01 | 26.47 | 26.81 | 33,311 | +0.38(+1.42%) |
Sep 27, 2022 | 26.67 | 27.33 | 26.26 | 26.44 | 32,594 | -0.13(-0.47%) |
Sep 26, 2022 | 26.55 | 27.00 | 26.49 | 26.56 | 51,270 | +0.08(+0.29%) |
Sep 23, 2022 | 26.50 | 26.65 | 26.20 | 26.48 | 38,983 | -0.49(-1.83%) |
Sep 22, 2022 | 27.10 | 27.20 | 26.93 | 26.98 | 35,440 | -0.30(-1.10%) |
Sep 21, 2022 | 27.25 | 27.67 | 27.22 | 27.28 | 45,503 | +0.02(+0.07%) |
Sep 20, 2022 | 27.15 | 27.39 | 27.06 | 27.26 | 26,007 | -0.03(-0.11%) |
Sep 19, 2022 | 26.93 | 27.37 | 26.71 | 27.29 | 33,540 | +0.14(+0.50%) |
Sep 16, 2022 | 26.56 | 27.42 | 26.46 | 27.15 | 71,590 | +0.34(+1.26%) |
Sep 15, 2022 | 26.82 | 27.00 | 26.42 | 26.81 | 31,997 | +0.16(+0.62%) |
Sep 14, 2022 | 26.41 | 26.76 | 26.37 | 26.65 | 39,897 | +0.17(+0.66%) |
Sep 13, 2022 | 26.82 | 27.04 | 26.27 | 26.48 | 44,888 | -0.53(-1.97%) |
Sep 12, 2022 | 26.69 | 27.04 | 26.69 | 27.01 | 26,410 | +0.32(+1.19%) |
Sep 09, 2022 | 26.22 | 26.91 | 26.22 | 26.69 | 44,678 | +0.46(+1.77%) |
Sep 08, 2022 | 25.96 | 26.26 | 25.96 | 26.22 | 23,557 | +0.20(+0.78%) |
Sep 07, 2022 | 25.58 | 26.12 | 25.53 | 26.02 | 30,992 | +0.34(+1.32%) |
Sep 06, 2022 | 25.76 | 25.92 | 25.46 | 25.68 | 38,641 | -0.15(-0.60%) |
Sep 02, 2022 | 26.21 | 26.39 | 25.75 | 25.84 | 33,838 | -0.27(-1.04%) |
Sep 01, 2022 | 26.35 | 26.35 | 25.83 | 26.11 | 57,441 | -0.10(-0.37%) |
Aug 31, 2022 | 26.25 | 26.51 | 26.10 | 26.20 | 54,149 | -0.04(-0.15%) |
Aug 30, 2022 | 26.02 | 26.32 | 25.79 | 26.24 | 61,972 | +0.38(+1.46%) |
Aug 29, 2022 | 26.13 | 26.34 | 25.77 | 25.87 | 62,175 | -0.42(-1.58%) |
Aug 26, 2022 | 26.32 | 26.52 | 26.10 | 26.28 | 59,686 | +0.03(+0.11%) |
Aug 25, 2022 | 25.83 | 26.36 | 25.64 | 26.25 | 53,602 | +0.43(+1.65%) |
Aug 24, 2022 | 25.69 | 25.93 | 25.50 | 25.83 | 47,004 | +0.14(+0.53%) |
Aug 23, 2022 | 25.94 | 26.26 | 25.63 | 25.69 | 85,388 | -0.18(-0.71%) |
Aug 22, 2022 | 25.49 | 25.95 | 25.02 | 25.88 | 162,841 | +0.32(+1.25%) |
Aug 19, 2022 | 25.50 | 25.75 | 25.44 | 25.56 | 53,820 | -0.11(-0.41%) |
Aug 18, 2022 | 25.51 | 25.83 | 25.23 | 25.66 | 105,187 | -0.03(-0.11%) |
Aug 17, 2022 | 25.46 | 25.90 | 25.30 | 25.69 | 84,639 | +0.16(+0.64%) |
Aug 16, 2022 | 25.29 | 25.91 | 24.94 | 25.53 | 104,866 | +0.08(+0.30%) |
Aug 15, 2022 | 24.48 | 25.65 | 24.34 | 25.45 | 119,111 | +0.92(+3.74%) |
Aug 12, 2022 | 25.15 | 25.15 | 24.48 | 24.53 | 120,048 | +0.00(+0.00%) |
Aug 11, 2022 | 24.70 | 25.03 | 24.51 | 24.53 | 92,930 | -0.10(-0.39%) |
Aug 10, 2022 | 24.68 | 25.92 | 24.49 | 24.63 | 118,569 | -0.05(-0.20%) |
Aug 09, 2022 | 24.87 | 25.68 | 24.53 | 24.68 | 53,520 | -0.19(-0.78%) |
Aug 08, 2022 | 25.71 | 25.87 | 24.86 | 24.87 | 90,486 | -0.97(-3.74%) |
Aug 05, 2022 | 25.89 | 26.21 | 25.55 | 25.84 | 16,734 | +0.24(+0.94%) |
Aug 04, 2022 | 25.62 | 25.75 | 25.32 | 25.60 | 17,958 | -0.24(-0.93%) |
Aug 03, 2022 | 25.75 | 27.03 | 25.61 | 25.84 | 18,738 | +0.30(+1.17%) |
Aug 02, 2022 | 25.66 | 26.07 | 25.54 | 25.54 | 19,169 | -0.22(-0.86%) |