Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.99 | 28.90 | 27.99 | 28.49 | 33,818 | -0.20(-0.69%) |
Oct 28, 2022 | 27.87 | 28.69 | 27.47 | 28.69 | 52,010 | +0.81(+2.91%) |
Oct 27, 2022 | 27.61 | 27.97 | 27.61 | 27.87 | 22,733 | +0.31(+1.11%) |
Oct 26, 2022 | 27.53 | 28.17 | 27.30 | 27.57 | 51,036 | -0.13(-0.46%) |
Oct 25, 2022 | 27.45 | 27.70 | 26.96 | 27.70 | 23,865 | +0.11(+0.39%) |
Oct 24, 2022 | 27.28 | 27.65 | 27.21 | 27.59 | 25,926 | +0.29(+1.05%) |
Oct 21, 2022 | 26.78 | 27.30 | 26.32 | 27.30 | 29,386 | +0.56(+2.11%) |
Oct 20, 2022 | 27.10 | 27.10 | 26.26 | 26.74 | 8,947 | -0.39(-1.42%) |
Oct 19, 2022 | 27.07 | 27.36 | 26.71 | 27.12 | 15,208 | -0.08(-0.29%) |
Oct 18, 2022 | 26.45 | 27.20 | 26.45 | 27.20 | 42,042 | +0.86(+3.27%) |
Oct 17, 2022 | 25.60 | 26.59 | 25.05 | 26.34 | 26,055 | +0.85(+3.34%) |
Oct 14, 2022 | 25.66 | 25.72 | 25.20 | 25.49 | 10,095 | -0.32(-1.23%) |
Oct 13, 2022 | 24.74 | 25.81 | 24.59 | 25.81 | 25,807 | +0.86(+3.45%) |
Oct 12, 2022 | 24.75 | 25.22 | 24.73 | 24.95 | 12,911 | -0.08(-0.32%) |
Oct 11, 2022 | 24.81 | 25.22 | 24.77 | 25.03 | 11,491 | +0.17(+0.68%) |
Oct 10, 2022 | 24.92 | 25.11 | 24.86 | 24.86 | 7,048 | -0.26(-1.02%) |
Oct 07, 2022 | 25.03 | 25.11 | 24.08 | 25.11 | 8,477 | +0.22(+0.87%) |
Oct 06, 2022 | 24.74 | 24.90 | 24.40 | 24.90 | 6,751 | +0.30(+1.21%) |
Oct 05, 2022 | 24.85 | 24.85 | 24.60 | 24.60 | 8,234 | -0.57(-2.28%) |
Oct 04, 2022 | 25.06 | 25.17 | 24.81 | 25.17 | 11,958 | +0.10(+0.39%) |
Oct 03, 2022 | 24.33 | 25.08 | 24.33 | 25.08 | 18,214 | +0.78(+3.22%) |
Sep 30, 2022 | 25.07 | 25.22 | 24.29 | 24.29 | 16,987 | -0.52(-2.11%) |
Sep 29, 2022 | 24.42 | 25.19 | 24.42 | 24.82 | 10,556 | +0.05(+0.20%) |
Sep 28, 2022 | 25.12 | 25.22 | 24.31 | 24.77 | 18,764 | -0.12(-0.48%) |
Sep 27, 2022 | 25.45 | 25.45 | 24.11 | 24.89 | 15,313 | -0.82(-3.19%) |
Sep 26, 2022 | 25.08 | 25.71 | 24.23 | 25.71 | 13,622 | +0.90(+3.63%) |
Sep 23, 2022 | 22.04 | 24.93 | 22.04 | 24.81 | 27,931 | +0.03(+0.12%) |
Sep 22, 2022 | 25.42 | 25.52 | 24.66 | 24.78 | 13,859 | -0.35(-1.38%) |
Sep 21, 2022 | 25.47 | 25.85 | 24.72 | 25.12 | 22,809 | -0.72(-2.79%) |
Sep 20, 2022 | 24.23 | 25.85 | 23.68 | 25.85 | 29,937 | +1.51(+6.22%) |
Sep 19, 2022 | 23.66 | 24.44 | 23.53 | 24.33 | 14,243 | +0.81(+3.45%) |
Sep 16, 2022 | 23.38 | 23.52 | 22.89 | 23.52 | 20,839 | +0.02(+0.08%) |
Sep 15, 2022 | 23.10 | 23.66 | 22.70 | 23.50 | 18,314 | +0.07(+0.30%) |
Sep 14, 2022 | 23.58 | 23.73 | 22.95 | 23.43 | 21,319 | +0.15(+0.64%) |
Sep 13, 2022 | 23.94 | 23.94 | 22.66 | 23.28 | 16,325 | -0.79(-3.29%) |
Sep 12, 2022 | 24.33 | 24.33 | 23.74 | 24.08 | 5,895 | -0.21(-0.86%) |
Sep 09, 2022 | 24.05 | 24.29 | 23.51 | 24.28 | 7,832 | +0.37(+1.53%) |
Sep 08, 2022 | 24.13 | 24.14 | 23.61 | 23.92 | 6,322 | -0.30(-1.23%) |
Sep 07, 2022 | 24.67 | 24.67 | 23.14 | 24.21 | 14,428 | -0.31(-1.25%) |
Sep 06, 2022 | 25.05 | 25.55 | 24.52 | 24.52 | 10,386 | -0.65(-2.59%) |
Sep 02, 2022 | 25.81 | 25.85 | 24.99 | 25.17 | 5,322 | -0.27(-1.05%) |
Sep 01, 2022 | 24.85 | 25.57 | 24.85 | 25.44 | 11,722 | +0.50(+2.02%) |
Aug 31, 2022 | 25.26 | 25.26 | 24.66 | 24.94 | 12,867 | -0.18(-0.71%) |
Aug 30, 2022 | 24.95 | 25.63 | 24.95 | 25.11 | 12,921 | +0.27(+1.07%) |
Aug 29, 2022 | 25.22 | 26.08 | 24.73 | 24.85 | 10,386 | -0.74(-2.90%) |
Aug 26, 2022 | 26.47 | 26.61 | 25.52 | 25.59 | 18,488 | -1.15(-4.29%) |
Aug 25, 2022 | 26.41 | 27.15 | 26.22 | 26.74 | 37,685 | +0.50(+1.92%) |
Aug 24, 2022 | 26.21 | 26.84 | 26.01 | 26.23 | 14,995 | -0.65(-2.43%) |
Aug 23, 2022 | 26.54 | 27.29 | 26.10 | 26.89 | 20,267 | +0.84(+3.23%) |
Aug 22, 2022 | 27.40 | 27.40 | 26.04 | 26.04 | 22,058 | -1.45(-5.29%) |
Aug 19, 2022 | 27.69 | 27.69 | 26.58 | 27.50 | 46,831 | -0.19(-0.68%) |
Aug 18, 2022 | 27.60 | 27.70 | 26.95 | 27.69 | 28,154 | +0.19(+0.68%) |
Aug 17, 2022 | 27.30 | 27.56 | 27.30 | 27.50 | 19,858 | +0.03(+0.11%) |
Aug 16, 2022 | 26.97 | 27.47 | 26.72 | 27.47 | 65,005 | +0.29(+1.06%) |
Aug 15, 2022 | 26.61 | 27.20 | 26.18 | 27.18 | 23,743 | +0.06(+0.22%) |
Aug 12, 2022 | 26.73 | 27.15 | 26.51 | 27.12 | 44,631 | +0.20(+0.73%) |
Aug 11, 2022 | 26.91 | 27.00 | 26.54 | 26.93 | 22,357 | +0.07(+0.26%) |
Aug 10, 2022 | 27.15 | 27.15 | 26.69 | 26.86 | 26,682 | -0.19(-0.69%) |
Aug 09, 2022 | 26.84 | 27.15 | 26.50 | 27.04 | 24,611 | -0.02(-0.07%) |
Aug 08, 2022 | 26.93 | 27.15 | 26.13 | 27.06 | 23,257 | -0.09(-0.33%) |
Aug 05, 2022 | 24.77 | 27.15 | 24.31 | 27.15 | 23,596 | +0.49(+1.86%) |
Aug 04, 2022 | 25.83 | 26.80 | 25.38 | 26.66 | 30,710 | +0.00(+0.00%) |
Aug 03, 2022 | 26.33 | 26.71 | 25.66 | 26.66 | 24,233 | +0.37(+1.39%) |
Aug 02, 2022 | 26.20 | 26.39 | 26.18 | 26.29 | 22,708 | +0.20(+0.76%) |