Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.84 | 28.84 | 27.68 | 28.14 | 253,557 | -0.34(-1.18%) |
Oct 28, 2022 | 27.72 | 28.94 | 27.67 | 28.47 | 499,079 | +0.98(+3.57%) |
Oct 27, 2022 | 27.37 | 27.71 | 26.74 | 27.49 | 194,618 | +0.28(+1.02%) |
Oct 26, 2022 | 27.06 | 27.30 | 26.42 | 27.22 | 187,696 | +0.23(+0.84%) |
Oct 25, 2022 | 26.68 | 27.30 | 26.61 | 26.99 | 294,751 | +0.35(+1.30%) |
Oct 24, 2022 | 26.82 | 27.10 | 26.35 | 26.64 | 153,568 | -0.04(-0.15%) |
Oct 21, 2022 | 26.90 | 27.14 | 26.43 | 26.68 | 201,479 | +0.04(+0.15%) |
Oct 20, 2022 | 27.04 | 27.26 | 26.53 | 26.64 | 214,981 | -0.46(-1.68%) |
Oct 19, 2022 | 27.13 | 27.88 | 26.83 | 27.10 | 204,178 | -0.07(-0.26%) |
Oct 18, 2022 | 27.56 | 28.52 | 26.69 | 27.17 | 288,865 | -0.09(-0.33%) |
Oct 17, 2022 | 27.06 | 27.43 | 27.04 | 27.26 | 201,629 | +0.49(+1.85%) |
Oct 14, 2022 | 28.28 | 28.45 | 26.54 | 26.76 | 239,083 | -1.36(-4.82%) |
Oct 13, 2022 | 26.58 | 28.15 | 26.32 | 28.12 | 255,686 | +1.01(+3.73%) |
Oct 12, 2022 | 27.32 | 27.37 | 27.06 | 27.11 | 121,591 | -0.06(-0.22%) |
Oct 11, 2022 | 26.43 | 27.22 | 26.09 | 27.17 | 221,841 | +0.66(+2.50%) |
Oct 10, 2022 | 27.38 | 27.38 | 26.30 | 26.50 | 253,297 | -0.81(-2.97%) |
Oct 07, 2022 | 28.16 | 28.16 | 27.18 | 27.32 | 145,192 | -0.95(-3.36%) |
Oct 06, 2022 | 27.77 | 28.52 | 27.52 | 28.27 | 127,276 | +0.46(+1.64%) |
Oct 05, 2022 | 28.35 | 28.57 | 27.76 | 27.81 | 162,012 | -0.81(-2.84%) |
Oct 04, 2022 | 29.25 | 29.90 | 28.28 | 28.62 | 316,236 | -0.18(-0.62%) |
Oct 03, 2022 | 28.94 | 29.04 | 28.52 | 28.80 | 172,496 | +0.01(+0.03%) |
Sep 30, 2022 | 29.01 | 29.43 | 28.76 | 28.79 | 292,161 | -0.30(-1.02%) |
Sep 29, 2022 | 29.47 | 29.62 | 28.42 | 29.09 | 155,077 | -0.47(-1.57%) |
Sep 28, 2022 | 28.95 | 29.85 | 28.79 | 29.55 | 216,616 | +0.66(+2.30%) |
Sep 27, 2022 | 28.79 | 29.18 | 28.33 | 28.89 | 174,811 | +0.26(+0.90%) |
Sep 26, 2022 | 28.46 | 29.33 | 28.46 | 28.63 | 251,659 | -0.07(-0.24%) |
Sep 23, 2022 | 29.80 | 29.99 | 28.37 | 28.70 | 334,061 | -1.38(-4.58%) |
Sep 22, 2022 | 29.80 | 30.18 | 29.43 | 30.08 | 204,928 | +0.49(+1.67%) |
Sep 21, 2022 | 30.43 | 30.66 | 29.42 | 29.58 | 186,144 | -0.48(-1.58%) |
Sep 20, 2022 | 29.97 | 30.13 | 29.69 | 30.06 | 134,885 | -0.01(-0.03%) |
Sep 19, 2022 | 29.90 | 30.17 | 29.22 | 30.07 | 175,762 | -0.03(-0.10%) |
Sep 16, 2022 | 29.55 | 30.26 | 29.14 | 30.10 | 349,651 | +0.30(+1.00%) |
Sep 15, 2022 | 28.94 | 29.85 | 28.80 | 29.80 | 220,178 | +0.86(+2.98%) |
Sep 14, 2022 | 29.06 | 29.39 | 28.76 | 28.94 | 171,282 | -0.05(-0.17%) |
Sep 13, 2022 | 28.74 | 29.04 | 28.28 | 28.99 | 228,880 | -0.06(-0.20%) |
Sep 12, 2022 | 30.97 | 30.99 | 28.94 | 29.05 | 232,460 | -1.67(-5.45%) |
Sep 09, 2022 | 30.65 | 30.94 | 30.21 | 30.72 | 228,398 | +0.38(+1.24%) |
Sep 08, 2022 | 29.70 | 30.58 | 29.50 | 30.35 | 231,964 | +0.57(+1.93%) |
Sep 07, 2022 | 28.66 | 29.83 | 28.45 | 29.77 | 341,858 | +1.09(+3.80%) |
Sep 06, 2022 | 28.86 | 29.28 | 28.41 | 28.68 | 174,760 | -0.03(-0.10%) |
Sep 02, 2022 | 28.77 | 29.10 | 28.19 | 28.71 | 166,561 | +0.14(+0.49%) |
Sep 01, 2022 | 29.20 | 29.26 | 27.68 | 28.57 | 243,309 | -0.79(-2.70%) |
Aug 31, 2022 | 29.26 | 29.68 | 28.32 | 29.37 | 1,078,835 | +0.05(+0.17%) |
Aug 30, 2022 | 28.86 | 29.74 | 28.21 | 29.32 | 370,048 | +1.14(+4.04%) |
Aug 29, 2022 | 26.96 | 28.57 | 26.48 | 28.18 | 538,147 | +2.97(+11.78%) |
Aug 26, 2022 | 26.63 | 26.67 | 24.90 | 25.21 | 117,007 | -1.47(-5.49%) |
Aug 25, 2022 | 26.15 | 26.70 | 26.00 | 26.67 | 115,418 | +0.83(+3.22%) |
Aug 24, 2022 | 25.98 | 26.20 | 25.77 | 25.84 | 55,644 | -0.25(-0.95%) |
Aug 23, 2022 | 26.26 | 26.67 | 25.80 | 26.09 | 94,055 | -0.21(-0.79%) |
Aug 22, 2022 | 26.73 | 27.39 | 26.26 | 26.30 | 108,147 | -0.65(-2.42%) |
Aug 19, 2022 | 26.64 | 26.97 | 26.52 | 26.95 | 65,691 | +0.16(+0.59%) |
Aug 18, 2022 | 25.81 | 26.99 | 25.71 | 26.79 | 74,832 | +0.81(+3.13%) |
Aug 17, 2022 | 26.04 | 26.13 | 25.53 | 25.98 | 53,709 | -0.16(-0.61%) |
Aug 16, 2022 | 26.19 | 26.69 | 25.90 | 26.14 | 95,899 | -0.18(-0.68%) |
Aug 15, 2022 | 25.85 | 26.42 | 25.61 | 26.32 | 83,416 | +0.17(+0.64%) |
Aug 12, 2022 | 25.14 | 26.30 | 24.78 | 26.15 | 144,499 | +1.08(+4.30%) |
Aug 11, 2022 | 25.12 | 25.29 | 24.95 | 25.07 | 103,035 | +0.04(+0.16%) |
Aug 10, 2022 | 24.81 | 25.31 | 24.67 | 25.03 | 196,721 | +0.68(+2.81%) |
Aug 09, 2022 | 25.24 | 25.28 | 24.29 | 24.35 | 133,821 | -0.90(-3.57%) |
Aug 08, 2022 | 26.05 | 26.05 | 25.24 | 25.25 | 156,326 | -0.58(-2.26%) |
Aug 05, 2022 | 25.60 | 25.95 | 25.24 | 25.83 | 148,874 | -0.01(-0.04%) |
Aug 04, 2022 | 25.99 | 26.09 | 25.62 | 25.84 | 151,154 | -0.14(-0.53%) |
Aug 03, 2022 | 25.63 | 26.03 | 25.50 | 25.98 | 179,861 | +0.46(+1.78%) |
Aug 02, 2022 | 26.15 | 26.62 | 25.49 | 25.52 | 140,385 | -0.62(-2.39%) |