Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.82 | 26.82 | 26.54 | 26.61 | 6,035 | -0.31(-1.15%) |
Oct 28, 2022 | 26.36 | 26.92 | 26.36 | 26.91 | 9,528 | +0.46(+1.73%) |
Oct 27, 2022 | 26.75 | 26.80 | 26.46 | 26.46 | 4,879 | -0.44(-1.63%) |
Oct 26, 2022 | 27.03 | 27.16 | 26.89 | 26.89 | 6,740 | -0.38(-1.39%) |
Oct 25, 2022 | 26.46 | 27.34 | 26.46 | 27.27 | 5,742 | +0.84(+3.16%) |
Oct 24, 2022 | 26.31 | 26.46 | 25.57 | 26.44 | 6,542 | +0.15(+0.57%) |
Oct 21, 2022 | 25.82 | 26.36 | 25.61 | 26.29 | 5,011 | +0.27(+1.03%) |
Oct 20, 2022 | 26.07 | 26.50 | 25.92 | 26.02 | 9,076 | -0.07(-0.27%) |
Oct 19, 2022 | 26.21 | 26.44 | 25.93 | 26.09 | 7,631 | -0.29(-1.09%) |
Oct 18, 2022 | 26.78 | 26.78 | 26.33 | 26.38 | 9,672 | +0.18(+0.68%) |
Oct 17, 2022 | 26.00 | 26.25 | 25.98 | 26.20 | 23,434 | +0.95(+3.78%) |
Oct 14, 2022 | 25.55 | 25.60 | 25.24 | 25.24 | 2,920 | -0.71(-2.72%) |
Oct 13, 2022 | 25.02 | 26.05 | 25.00 | 25.95 | 9,638 | +0.24(+0.93%) |
Oct 12, 2022 | 25.65 | 25.90 | 25.65 | 25.71 | 11,361 | +0.09(+0.34%) |
Oct 11, 2022 | 25.74 | 25.94 | 25.48 | 25.62 | 6,173 | -0.36(-1.40%) |
Oct 10, 2022 | 26.13 | 26.13 | 25.77 | 25.99 | 8,499 | -0.09(-0.35%) |
Oct 07, 2022 | 26.59 | 26.59 | 26.05 | 26.08 | 7,841 | -0.89(-3.31%) |
Oct 06, 2022 | 26.97 | 27.26 | 26.94 | 26.97 | 20,647 | -0.16(-0.60%) |
Oct 05, 2022 | 26.73 | 27.22 | 26.61 | 27.13 | 5,279 | +0.01(+0.04%) |
Oct 04, 2022 | 26.59 | 27.12 | 26.59 | 27.12 | 6,044 | +1.10(+4.24%) |
Oct 03, 2022 | 25.73 | 26.15 | 25.57 | 26.02 | 12,206 | +0.53(+2.07%) |
Sep 30, 2022 | 25.79 | 26.16 | 25.49 | 25.49 | 5,776 | -0.55(-2.10%) |
Sep 29, 2022 | 26.33 | 26.33 | 25.81 | 26.04 | 6,140 | -0.83(-3.07%) |
Sep 28, 2022 | 26.06 | 26.89 | 26.10 | 26.86 | 12,700 | +0.85(+3.25%) |
Sep 27, 2022 | 26.23 | 26.29 | 25.78 | 26.02 | 5,194 | +0.14(+0.54%) |
Sep 26, 2022 | 26.07 | 26.18 | 25.86 | 25.88 | 10,013 | -0.24(-0.91%) |
Sep 23, 2022 | 26.22 | 26.22 | 25.82 | 26.12 | 6,259 | -0.46(-1.72%) |
Sep 22, 2022 | 27.01 | 27.05 | 26.47 | 26.58 | 25,150 | -0.63(-2.30%) |
Sep 21, 2022 | 27.82 | 27.98 | 27.19 | 27.20 | 8,799 | -0.60(-2.15%) |
Sep 20, 2022 | 27.94 | 27.97 | 27.65 | 27.80 | 8,412 | -0.48(-1.68%) |
Sep 19, 2022 | 27.81 | 28.30 | 27.81 | 28.27 | 47,588 | +0.18(+0.65%) |
Sep 16, 2022 | 28.14 | 28.14 | 27.94 | 28.09 | 6,291 | -0.51(-1.77%) |
Sep 15, 2022 | 28.64 | 29.18 | 28.57 | 28.60 | 44,400 | -0.23(-0.81%) |
Sep 14, 2022 | 28.51 | 28.83 | 28.46 | 28.83 | 21,440 | +0.27(+0.94%) |
Sep 13, 2022 | 29.10 | 29.10 | 28.54 | 28.57 | 4,202 | -1.50(-4.99%) |
Sep 12, 2022 | 29.80 | 30.10 | 29.80 | 30.07 | 6,002 | +0.45(+1.51%) |
Sep 09, 2022 | 29.19 | 29.75 | 29.19 | 29.62 | 22,443 | +0.54(+1.85%) |
Sep 08, 2022 | 28.63 | 29.08 | 28.63 | 29.08 | 3,970 | +0.27(+0.93%) |
Sep 07, 2022 | 27.96 | 28.81 | 27.96 | 28.81 | 5,324 | +0.81(+2.88%) |
Sep 06, 2022 | 28.07 | 28.10 | 27.64 | 28.01 | 15,226 | -0.12(-0.42%) |
Sep 02, 2022 | 28.30 | 28.59 | 27.94 | 28.13 | 5,514 | -0.27(-0.95%) |
Sep 01, 2022 | 28.02 | 28.40 | 27.67 | 28.40 | 24,346 | +0.16(+0.56%) |
Aug 31, 2022 | 28.56 | 28.58 | 28.21 | 28.24 | 18,350 | -0.16(-0.56%) |
Aug 30, 2022 | 28.78 | 28.78 | 28.18 | 28.40 | 8,461 | -0.23(-0.80%) |
Aug 29, 2022 | 28.55 | 28.85 | 28.55 | 28.62 | 4,457 | -0.16(-0.55%) |
Aug 26, 2022 | 29.96 | 30.00 | 28.78 | 28.78 | 7,892 | -1.21(-4.04%) |
Aug 25, 2022 | 29.53 | 30.00 | 29.48 | 30.00 | 12,202 | +0.61(+2.06%) |
Aug 24, 2022 | 29.28 | 29.50 | 29.28 | 29.39 | 3,886 | +0.30(+1.03%) |
Aug 23, 2022 | 29.24 | 29.54 | 29.09 | 29.09 | 14,856 | -0.28(-0.95%) |
Aug 22, 2022 | 29.72 | 29.72 | 29.29 | 29.37 | 9,692 | -0.81(-2.67%) |
Aug 19, 2022 | 30.72 | 30.72 | 30.16 | 30.18 | 8,964 | -0.88(-2.85%) |
Aug 18, 2022 | 30.90 | 31.15 | 30.90 | 31.06 | 7,209 | -0.10(-0.32%) |
Aug 17, 2022 | 31.35 | 31.36 | 30.97 | 31.16 | 9,436 | -0.56(-1.76%) |
Aug 16, 2022 | 31.39 | 31.79 | 31.29 | 31.72 | 21,437 | +0.14(+0.44%) |
Aug 15, 2022 | 31.19 | 31.59 | 31.19 | 31.58 | 9,457 | +0.18(+0.57%) |
Aug 12, 2022 | 30.93 | 31.40 | 30.93 | 31.40 | 3,794 | +0.48(+1.54%) |
Aug 11, 2022 | 31.27 | 31.47 | 30.73 | 30.92 | 9,742 | +0.21(+0.68%) |
Aug 10, 2022 | 30.56 | 30.83 | 30.56 | 30.71 | 65,083 | +0.88(+2.97%) |
Aug 09, 2022 | 30.10 | 30.10 | 29.70 | 29.83 | 4,546 | -0.59(-1.93%) |
Aug 08, 2022 | 30.60 | 30.84 | 30.30 | 30.41 | 8,913 | +0.27(+0.89%) |
Aug 05, 2022 | 29.76 | 30.19 | 29.76 | 30.15 | 6,095 | -0.03(-0.10%) |
Aug 04, 2022 | 30.05 | 30.18 | 29.84 | 30.18 | 36,189 | +0.13(+0.43%) |
Aug 03, 2022 | 29.61 | 30.14 | 29.60 | 30.05 | 13,645 | +0.72(+2.44%) |
Aug 02, 2022 | 29.17 | 29.49 | 29.14 | 29.33 | 7,488 | +0.13(+0.44%) |