Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 28, 2022 | 26.77 | 0 | +0.29(+1.09%) | |||
Oct 27, 2022 | 26.63 | 26.65 | 26.47 | 26.48 | 20,455 | -0.04(-0.16%) |
Oct 26, 2022 | 26.55 | 26.70 | 26.48 | 26.53 | 33,483 | +0.02(+0.07%) |
Oct 25, 2022 | 26.30 | 26.63 | 26.30 | 26.51 | 94,390 | +0.14(+0.52%) |
Oct 24, 2022 | 26.31 | 26.45 | 26.28 | 26.37 | 14,856 | +0.11(+0.41%) |
Oct 21, 2022 | 26.20 | 26.28 | 26.02 | 26.27 | 19,165 | +0.24(+0.92%) |
Oct 20, 2022 | 26.10 | 26.20 | 26.00 | 26.03 | 8,979 | -0.04(-0.17%) |
Oct 19, 2022 | 26.19 | 26.19 | 26.00 | 26.07 | 18,432 | -0.07(-0.27%) |
Oct 18, 2022 | 26.33 | 26.33 | 26.05 | 26.14 | 26,083 | +0.13(+0.50%) |
Oct 17, 2022 | 25.95 | 26.08 | 25.91 | 26.01 | 21,432 | +0.30(+1.18%) |
Oct 14, 2022 | 25.95 | 26.11 | 25.71 | 25.71 | 9,587 | -0.21(-0.82%) |
Oct 13, 2022 | 25.39 | 26.09 | 25.39 | 25.92 | 26,848 | +0.21(+0.80%) |
Oct 12, 2022 | 25.70 | 25.79 | 25.68 | 25.71 | 15,001 | -0.04(-0.17%) |
Oct 11, 2022 | 25.84 | 25.96 | 25.68 | 25.76 | 21,147 | -0.06(-0.25%) |
Oct 10, 2022 | 25.94 | 25.95 | 25.79 | 25.82 | 21,744 | -0.08(-0.32%) |
Oct 07, 2022 | 26.13 | 26.13 | 25.90 | 25.90 | 26,315 | -0.36(-1.38%) |
Oct 06, 2022 | 26.52 | 26.52 | 26.23 | 26.27 | 35,904 | -0.12(-0.44%) |
Oct 05, 2022 | 26.20 | 26.45 | 26.16 | 26.38 | 21,754 | +0.04(+0.16%) |
Oct 04, 2022 | 26.11 | 26.43 | 26.11 | 26.34 | 32,609 | +0.25(+0.96%) |
Oct 03, 2022 | 25.87 | 26.16 | 25.87 | 26.09 | 26,992 | +0.33(+1.27%) |
Sep 30, 2022 | 25.90 | 26.00 | 25.76 | 25.76 | 65,981 | -0.18(-0.71%) |
Sep 29, 2022 | 25.87 | 26.00 | 25.82 | 25.95 | 339,990 | -0.22(-0.85%) |
Sep 28, 2022 | 26.04 | 26.24 | 25.86 | 26.17 | 14,117 | +0.26(+1.02%) |
Sep 27, 2022 | 26.29 | 26.29 | 25.82 | 25.90 | 15,802 | -0.06(-0.24%) |
Sep 26, 2022 | 26.50 | 26.50 | 25.90 | 25.97 | 22,449 | -0.10(-0.39%) |
Sep 23, 2022 | 26.24 | 26.24 | 25.93 | 26.07 | 133,398 | -0.24(-0.93%) |
Sep 22, 2022 | 26.34 | 26.39 | 26.25 | 26.31 | 9,377 | -0.10(-0.37%) |
Sep 21, 2022 | 26.55 | 26.70 | 26.41 | 26.41 | 13,598 | -0.17(-0.64%) |
Sep 20, 2022 | 26.50 | 26.66 | 26.44 | 26.58 | 20,549 | -0.08(-0.28%) |
Sep 19, 2022 | 26.63 | 26.71 | 26.50 | 26.66 | 5,690 | +0.07(+0.25%) |
Sep 16, 2022 | 26.60 | 26.65 | 26.44 | 26.59 | 84,312 | -0.04(-0.15%) |
Sep 15, 2022 | 26.81 | 26.84 | 26.63 | 26.63 | 9,756 | -0.12(-0.45%) |
Sep 14, 2022 | 26.98 | 26.98 | 26.69 | 26.75 | 14,639 | +0.00(+0.02%) |
Sep 13, 2022 | 27.06 | 27.06 | 26.74 | 26.75 | 54,462 | -0.42(-1.56%) |
Sep 12, 2022 | 27.20 | 27.23 | 27.13 | 27.17 | 20,147 | -0.03(-0.10%) |
Sep 09, 2022 | 27.09 | 27.24 | 27.09 | 27.20 | 11,563 | +0.29(+1.07%) |
Sep 08, 2022 | 26.92 | 26.98 | 26.81 | 26.91 | 17,241 | +0.03(+0.12%) |
Sep 07, 2022 | 26.78 | 26.92 | 26.71 | 26.88 | 16,529 | +0.16(+0.60%) |
Sep 06, 2022 | 26.76 | 26.81 | 26.70 | 26.72 | 5,755 | -0.01(-0.05%) |
Sep 02, 2022 | 27.08 | 27.08 | 26.69 | 26.73 | 21,763 | -0.14(-0.53%) |
Sep 01, 2022 | 26.79 | 26.87 | 26.71 | 26.87 | 9,318 | +0.02(+0.07%) |
Aug 31, 2022 | 26.93 | 26.97 | 26.79 | 26.85 | 13,070 | +0.04(+0.15%) |
Aug 30, 2022 | 26.95 | 26.97 | 26.81 | 26.81 | 10,719 | -0.15(-0.57%) |
Aug 29, 2022 | 27.02 | 27.05 | 26.93 | 26.96 | 6,626 | -0.06(-0.21%) |
Aug 26, 2022 | 27.32 | 27.32 | 27.02 | 27.02 | 7,819 | -0.27(-0.98%) |
Aug 25, 2022 | 27.28 | 27.38 | 27.17 | 27.29 | 6,678 | +0.03(+0.10%) |
Aug 24, 2022 | 27.13 | 27.26 | 27.13 | 27.26 | 9,570 | +0.07(+0.26%) |
Aug 23, 2022 | 27.17 | 27.21 | 27.13 | 27.19 | 10,223 | -0.02(-0.07%) |
Aug 22, 2022 | 27.21 | 27.22 | 27.14 | 27.21 | 9,557 | -0.15(-0.55%) |
Aug 19, 2022 | 27.35 | 27.41 | 27.29 | 27.36 | 5,673 | -0.11(-0.40%) |
Aug 18, 2022 | 27.39 | 27.47 | 27.38 | 27.47 | 15,995 | -0.01(-0.04%) |
Aug 17, 2022 | 27.52 | 27.52 | 27.36 | 27.48 | 91,832 | -0.02(-0.05%) |
Aug 16, 2022 | 27.47 | 27.55 | 27.37 | 27.50 | 14,619 | +0.02(+0.07%) |
Aug 15, 2022 | 27.51 | 27.52 | 27.42 | 27.48 | 22,419 | +0.05(+0.16%) |
Aug 12, 2022 | 27.39 | 27.44 | 27.35 | 27.43 | 41,945 | +0.10(+0.37%) |
Aug 11, 2022 | 27.48 | 27.48 | 27.33 | 27.33 | 208,938 | -0.05(-0.18%) |
Aug 10, 2022 | 27.33 | 27.41 | 27.31 | 27.38 | 13,148 | +0.21(+0.77%) |
Aug 09, 2022 | 27.24 | 27.24 | 27.13 | 27.17 | 7,813 | -0.03(-0.13%) |
Aug 08, 2022 | 27.28 | 27.30 | 27.16 | 27.20 | 6,324 | -0.02(-0.07%) |
Aug 05, 2022 | 27.21 | 27.24 | 27.13 | 27.23 | 11,395 | +0.02(+0.06%) |
Aug 04, 2022 | 27.22 | 27.29 | 27.19 | 27.21 | 61,880 | -0.05(-0.18%) |
Aug 03, 2022 | 27.22 | 27.33 | 27.18 | 27.26 | 11,455 | +0.11(+0.40%) |
Aug 02, 2022 | 27.19 | 27.28 | 27.15 | 27.15 | 19,962 | -0.05(-0.19%) |