Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2022 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2022 | 27.89 | 27.91 | 27.70 | 27.70 | 1,870 | -0.07(-0.26%) |
Oct 26, 2022 | 27.86 | 28.01 | 27.76 | 27.77 | 17,143 | -0.05(-0.17%) |
Oct 25, 2022 | 27.73 | 27.86 | 27.64 | 27.81 | 10,645 | +0.30(+1.09%) |
Oct 24, 2022 | 27.40 | 27.55 | 27.38 | 27.51 | 4,487 | +0.12(+0.42%) |
Oct 21, 2022 | 27.03 | 27.40 | 27.01 | 27.40 | 9,585 | +0.43(+1.60%) |
Oct 20, 2022 | 27.29 | 27.29 | 26.92 | 26.97 | 24,076 | -0.12(-0.45%) |
Oct 19, 2022 | 27.22 | 27.22 | 27.02 | 27.09 | 12,060 | -0.08(-0.28%) |
Oct 18, 2022 | 27.44 | 27.44 | 27.08 | 27.17 | 16,680 | +0.11(+0.42%) |
Oct 17, 2022 | 26.88 | 27.08 | 26.88 | 27.05 | 18,873 | +0.53(+2.01%) |
Oct 14, 2022 | 27.27 | 27.27 | 26.52 | 26.52 | 7,866 | -0.47(-1.74%) |
Oct 13, 2022 | 26.13 | 27.05 | 26.07 | 26.99 | 57,981 | +0.52(+1.97%) |
Oct 12, 2022 | 26.83 | 26.83 | 26.47 | 26.47 | 40,283 | -0.16(-0.60%) |
Oct 11, 2022 | 26.66 | 26.82 | 26.48 | 26.63 | 44,997 | -0.01(-0.04%) |
Oct 10, 2022 | 26.85 | 26.90 | 26.55 | 26.64 | 30,989 | -0.20(-0.76%) |
Oct 07, 2022 | 27.10 | 27.10 | 26.83 | 26.84 | 29,721 | -0.57(-2.07%) |
Oct 06, 2022 | 27.74 | 27.74 | 27.38 | 27.41 | 46,955 | -0.17(-0.62%) |
Oct 05, 2022 | 27.47 | 27.69 | 27.28 | 27.58 | 36,976 | +0.02(+0.07%) |
Oct 04, 2022 | 27.50 | 27.64 | 27.43 | 27.56 | 162,236 | +0.48(+1.77%) |
Oct 03, 2022 | 26.77 | 27.16 | 26.76 | 27.08 | 306,767 | +0.37(+1.38%) |
Sep 30, 2022 | 26.95 | 27.27 | 26.71 | 26.71 | 260,055 | -0.34(-1.26%) |
Sep 29, 2022 | 27.51 | 27.51 | 26.86 | 27.05 | 33,129 | -0.52(-1.87%) |
Sep 28, 2022 | 27.22 | 27.68 | 27.06 | 27.57 | 32,171 | +0.50(+1.85%) |
Sep 27, 2022 | 27.32 | 27.43 | 26.99 | 27.07 | 12,302 | -0.09(-0.31%) |
Sep 26, 2022 | 27.41 | 27.50 | 27.15 | 27.15 | 148,099 | -0.15(-0.56%) |
Sep 23, 2022 | 27.42 | 27.42 | 27.25 | 27.30 | 1,128 | -0.39(-1.43%) |
Sep 22, 2022 | 27.73 | 27.75 | 27.62 | 27.70 | 1,155 | -0.17(-0.61%) |
Sep 21, 2022 | 28.14 | 28.15 | 27.87 | 27.87 | 1,616 | -0.19(-0.69%) |
Sep 20, 2022 | 28.06 | 28.06 | 28.01 | 28.06 | 2,452 | -0.11(-0.39%) |
Sep 19, 2022 | 28.01 | 28.17 | 28.01 | 28.17 | 2,496 | +0.12(+0.42%) |
Sep 16, 2022 | 28.09 | 28.09 | 27.98 | 28.06 | 22,863 | -0.09(-0.33%) |
Sep 15, 2022 | 28.23 | 28.23 | 28.15 | 28.15 | 704 | -0.07(-0.24%) |
Sep 14, 2022 | 28.17 | 28.23 | 28.17 | 28.22 | 1,296 | +0.04(+0.15%) |
Sep 13, 2022 | 28.39 | 28.39 | 28.17 | 28.17 | 3,148 | -0.39(-1.35%) |
Sep 12, 2022 | 28.53 | 28.56 | 28.53 | 28.56 | 678 | +0.05(+0.18%) |
Sep 09, 2022 | 28.50 | 28.51 | 28.50 | 28.51 | 827 | +0.19(+0.69%) |
Sep 08, 2022 | 28.28 | 28.32 | 28.28 | 28.32 | 496 | +0.06(+0.21%) |
Sep 07, 2022 | 28.26 | 28.26 | 28.26 | 28.26 | 9 | +0.23(+0.83%) |
Sep 06, 2022 | 28.10 | 28.10 | 28.02 | 28.02 | 658 | -0.02(-0.07%) |
Sep 02, 2022 | 28.24 | 28.24 | 28.04 | 28.04 | 327 | -0.07(-0.24%) |
Sep 01, 2022 | 28.05 | 28.14 | 27.98 | 28.11 | 3,801 | -0.01(-0.05%) |
Aug 31, 2022 | 28.41 | 28.41 | 28.12 | 28.12 | 4,725 | -0.01(-0.03%) |
Aug 30, 2022 | 28.19 | 28.19 | 28.12 | 28.13 | 2,842 | -0.15(-0.53%) |
Aug 29, 2022 | 28.18 | 28.35 | 28.17 | 28.28 | 1,187 | -0.08(-0.28%) |
Aug 26, 2022 | 28.78 | 28.78 | 28.36 | 28.36 | 28,253 | -0.36(-1.26%) |
Aug 25, 2022 | 28.68 | 28.73 | 28.59 | 28.73 | 27,839 | +0.16(+0.55%) |
Aug 24, 2022 | 28.53 | 28.63 | 28.53 | 28.57 | 14,553 | +0.03(+0.10%) |
Aug 23, 2022 | 28.56 | 28.59 | 28.54 | 28.54 | 5,555 | -0.03(-0.12%) |
Aug 22, 2022 | 28.73 | 28.73 | 28.57 | 28.58 | 6,025 | -0.32(-1.10%) |
Aug 19, 2022 | 29.17 | 29.17 | 28.82 | 28.89 | 10,236 | -0.18(-0.60%) |
Aug 18, 2022 | 29.09 | 29.11 | 28.97 | 29.07 | 4,212 | +0.01(+0.03%) |
Aug 17, 2022 | 29.05 | 29.15 | 28.95 | 29.06 | 166,715 | -0.12(-0.42%) |
Aug 16, 2022 | 29.11 | 29.23 | 29.07 | 29.19 | 23,669 | +0.02(+0.07%) |
Aug 15, 2022 | 29.09 | 29.17 | 29.07 | 29.16 | 17,173 | +0.14(+0.47%) |
Aug 12, 2022 | 28.88 | 29.03 | 28.86 | 29.03 | 6,542 | +0.26(+0.89%) |
Aug 11, 2022 | 28.96 | 28.98 | 28.74 | 28.77 | 16,458 | -0.02(-0.07%) |
Aug 10, 2022 | 28.75 | 28.79 | 28.75 | 28.79 | 3,237 | +0.33(+1.15%) |
Aug 09, 2022 | 28.70 | 28.70 | 28.44 | 28.47 | 41,857 | -0.06(-0.20%) |
Aug 08, 2022 | 28.67 | 28.67 | 28.45 | 28.52 | 13,241 | -0.01(-0.04%) |
Aug 05, 2022 | 28.50 | 28.55 | 28.48 | 28.54 | 623 | +0.00(+0.02%) |
Aug 04, 2022 | 28.55 | 28.57 | 28.48 | 28.53 | 2,623 | -0.10(-0.33%) |
Aug 03, 2022 | 28.47 | 28.63 | 28.47 | 28.63 | 3,989 | +0.29(+1.02%) |
Aug 02, 2022 | 28.46 | 28.47 | 28.32 | 28.34 | 8,181 | -0.12(-0.42%) |