Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.76 | 27.56 | 26.76 | 27.13 | 249,715 | +0.12(+0.45%) |
Oct 28, 2022 | 26.50 | 27.05 | 26.23 | 27.01 | 239,239 | +0.74(+2.81%) |
Oct 27, 2022 | 26.36 | 26.69 | 26.12 | 26.27 | 286,426 | +0.19(+0.72%) |
Oct 26, 2022 | 26.98 | 27.26 | 25.93 | 26.08 | 293,318 | -0.66(-2.48%) |
Oct 25, 2022 | 26.49 | 27.40 | 26.19 | 26.75 | 349,546 | +0.26(+0.99%) |
Oct 24, 2022 | 26.60 | 27.01 | 25.94 | 26.49 | 371,240 | +0.21(+0.78%) |
Oct 21, 2022 | 26.20 | 26.38 | 25.83 | 26.28 | 249,514 | +0.30(+1.15%) |
Oct 20, 2022 | 26.69 | 26.97 | 25.93 | 25.98 | 225,395 | -0.71(-2.66%) |
Oct 19, 2022 | 26.86 | 27.02 | 26.26 | 26.69 | 162,356 | -0.54(-1.99%) |
Oct 18, 2022 | 27.32 | 27.68 | 26.80 | 27.24 | 201,857 | +0.49(+1.82%) |
Oct 17, 2022 | 26.46 | 26.87 | 26.22 | 26.75 | 241,923 | +0.95(+3.70%) |
Oct 14, 2022 | 25.85 | 26.27 | 25.67 | 25.79 | 196,920 | -0.08(-0.33%) |
Oct 13, 2022 | 25.37 | 26.26 | 25.05 | 25.88 | 218,684 | -0.04(-0.14%) |
Oct 12, 2022 | 26.07 | 26.19 | 25.70 | 25.92 | 131,182 | -0.04(-0.14%) |
Oct 11, 2022 | 25.64 | 26.15 | 25.30 | 25.95 | 173,933 | -0.01(-0.04%) |
Oct 10, 2022 | 25.91 | 26.38 | 25.90 | 25.96 | 133,780 | +0.06(+0.22%) |
Oct 07, 2022 | 25.94 | 25.98 | 25.46 | 25.91 | 249,875 | -0.42(-1.60%) |
Oct 06, 2022 | 26.62 | 26.80 | 26.27 | 26.33 | 136,346 | -0.48(-1.78%) |
Oct 05, 2022 | 26.68 | 26.96 | 26.42 | 26.80 | 139,204 | -0.35(-1.28%) |
Oct 04, 2022 | 26.80 | 27.32 | 26.80 | 27.15 | 205,538 | +0.94(+3.57%) |
Oct 03, 2022 | 25.27 | 26.30 | 25.16 | 26.22 | 248,742 | +1.40(+5.66%) |
Sep 30, 2022 | 25.42 | 25.67 | 24.81 | 24.81 | 276,930 | -0.59(-2.32%) |
Sep 29, 2022 | 25.50 | 25.69 | 24.85 | 25.40 | 200,483 | -0.66(-2.55%) |
Sep 28, 2022 | 25.65 | 26.32 | 25.55 | 26.07 | 196,713 | +0.70(+2.77%) |
Sep 27, 2022 | 25.69 | 25.88 | 25.11 | 25.36 | 188,669 | -0.14(-0.55%) |
Sep 26, 2022 | 25.49 | 26.10 | 25.48 | 25.50 | 231,102 | -0.25(-0.98%) |
Sep 23, 2022 | 26.23 | 26.24 | 25.37 | 25.76 | 198,969 | -0.74(-2.79%) |
Sep 22, 2022 | 27.06 | 27.14 | 26.50 | 26.50 | 192,417 | -0.77(-2.81%) |
Sep 21, 2022 | 27.93 | 28.14 | 27.25 | 27.26 | 216,162 | -0.33(-1.19%) |
Sep 20, 2022 | 27.84 | 27.88 | 27.40 | 27.59 | 157,133 | -0.74(-2.61%) |
Sep 19, 2022 | 27.95 | 28.61 | 27.87 | 28.33 | 191,471 | +0.22(+0.77%) |
Sep 16, 2022 | 27.68 | 28.13 | 27.40 | 28.12 | 810,572 | +0.02(+0.07%) |
Sep 15, 2022 | 28.30 | 28.85 | 27.94 | 28.10 | 215,428 | -0.50(-1.74%) |
Sep 14, 2022 | 29.00 | 29.01 | 28.41 | 28.59 | 219,868 | -0.49(-1.67%) |
Sep 13, 2022 | 30.19 | 30.43 | 28.90 | 29.08 | 156,736 | -1.79(-5.79%) |
Sep 12, 2022 | 30.49 | 30.93 | 30.49 | 30.87 | 156,751 | +0.60(+1.98%) |
Sep 09, 2022 | 29.88 | 30.38 | 29.72 | 30.27 | 135,655 | +0.62(+2.08%) |
Sep 08, 2022 | 29.11 | 29.69 | 28.53 | 29.65 | 179,055 | +0.32(+1.09%) |
Sep 07, 2022 | 28.87 | 29.38 | 28.55 | 29.33 | 166,329 | +0.56(+1.95%) |
Sep 06, 2022 | 28.85 | 29.06 | 28.11 | 28.77 | 169,987 | -0.24(-0.84%) |
Sep 02, 2022 | 29.78 | 29.91 | 28.80 | 29.01 | 130,269 | -0.36(-1.24%) |
Sep 01, 2022 | 29.86 | 29.86 | 28.99 | 29.38 | 224,093 | -0.57(-1.91%) |
Aug 31, 2022 | 30.98 | 30.98 | 29.85 | 29.95 | 174,754 | -1.00(-3.24%) |
Aug 30, 2022 | 31.17 | 31.29 | 30.64 | 30.95 | 133,889 | -0.33(-1.05%) |
Aug 29, 2022 | 31.23 | 31.44 | 30.83 | 31.28 | 107,116 | -0.17(-0.54%) |
Aug 26, 2022 | 33.10 | 33.46 | 31.31 | 31.45 | 131,532 | -1.72(-5.19%) |
Aug 25, 2022 | 32.37 | 33.24 | 32.37 | 33.17 | 115,931 | +0.84(+2.61%) |
Aug 24, 2022 | 32.35 | 32.39 | 31.98 | 32.33 | 82,848 | +0.14(+0.43%) |
Aug 23, 2022 | 32.46 | 32.56 | 32.00 | 32.19 | 118,328 | -0.31(-0.94%) |
Aug 22, 2022 | 32.67 | 32.84 | 32.25 | 32.49 | 111,410 | -0.54(-1.63%) |
Aug 19, 2022 | 33.62 | 33.63 | 32.90 | 33.03 | 107,382 | -0.63(-1.87%) |
Aug 18, 2022 | 33.37 | 33.84 | 33.22 | 33.66 | 118,536 | +0.18(+0.53%) |
Aug 17, 2022 | 33.37 | 33.73 | 33.19 | 33.49 | 97,949 | -0.25(-0.74%) |
Aug 16, 2022 | 33.24 | 33.74 | 33.12 | 33.74 | 120,379 | +0.37(+1.11%) |
Aug 15, 2022 | 32.92 | 33.49 | 32.71 | 33.37 | 88,449 | +0.06(+0.19%) |
Aug 12, 2022 | 32.41 | 33.34 | 32.41 | 33.30 | 112,950 | +0.80(+2.45%) |
Aug 11, 2022 | 32.50 | 33.02 | 32.21 | 32.50 | 80,023 | +0.37(+1.15%) |
Aug 10, 2022 | 32.26 | 32.39 | 31.95 | 32.13 | 107,635 | +0.54(+1.70%) |
Aug 09, 2022 | 31.59 | 31.86 | 31.29 | 31.59 | 129,780 | -0.32(-1.02%) |
Aug 08, 2022 | 31.80 | 32.53 | 31.80 | 31.92 | 134,828 | +0.16(+0.50%) |
Aug 05, 2022 | 31.67 | 31.84 | 31.35 | 31.76 | 110,085 | -0.15(-0.47%) |
Aug 04, 2022 | 31.59 | 31.93 | 31.32 | 31.91 | 127,993 | +0.36(+1.15%) |
Aug 03, 2022 | 31.31 | 31.79 | 30.89 | 31.55 | 148,400 | +0.32(+1.04%) |
Aug 02, 2022 | 32.04 | 32.04 | 31.21 | 31.22 | 177,284 | -1.19(-3.66%) |