Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.68 | 27.85 | 27.58 | 27.58 | 1,745 | -0.14(-0.51%) |
Oct 28, 2022 | 27.25 | 27.87 | 27.25 | 27.72 | 2,398 | +0.00(+0.00%) |
Oct 27, 2022 | 27.72 | 27.72 | 27.22 | 27.72 | 725 | +0.43(+1.57%) |
Oct 26, 2022 | 27.30 | 27.30 | 27.11 | 27.30 | 1,699 | +0.10(+0.35%) |
Oct 25, 2022 | 26.87 | 27.23 | 26.63 | 27.20 | 8,192 | +0.15(+0.56%) |
Oct 24, 2022 | 27.51 | 27.59 | 26.80 | 27.05 | 8,395 | -0.34(-1.25%) |
Oct 21, 2022 | 27.84 | 27.94 | 27.11 | 27.39 | 6,585 | -0.29(-1.03%) |
Oct 20, 2022 | 27.68 | 28.19 | 27.41 | 27.68 | 9,682 | -0.05(-0.17%) |
Oct 19, 2022 | 27.58 | 28.53 | 27.17 | 27.72 | 2,795 | +0.05(+0.17%) |
Oct 18, 2022 | 27.17 | 28.37 | 27.17 | 27.68 | 7,200 | +0.29(+1.04%) |
Oct 17, 2022 | 27.50 | 27.50 | 27.39 | 27.39 | 836 | -0.05(-0.17%) |
Oct 14, 2022 | 27.44 | 27.44 | 27.44 | 27.44 | 576 | +0.14(+0.52%) |
Oct 13, 2022 | 27.06 | 27.37 | 26.63 | 27.30 | 5,573 | +0.01(+0.03%) |
Oct 12, 2022 | 26.80 | 27.30 | 26.79 | 27.29 | 7,060 | +0.39(+1.45%) |
Oct 11, 2022 | 28.06 | 28.06 | 26.17 | 26.90 | 4,800 | -0.01(-0.04%) |
Oct 10, 2022 | 26.91 | 26.91 | 26.91 | 26.91 | 472 | +0.37(+1.40%) |
Oct 07, 2022 | 26.45 | 27.07 | 26.16 | 26.54 | 14,536 | -0.56(-2.07%) |
Oct 06, 2022 | 26.63 | 28.06 | 26.44 | 27.10 | 4,157 | +0.60(+2.26%) |
Oct 05, 2022 | 26.36 | 26.73 | 26.36 | 26.50 | 3,091 | +0.29(+1.13%) |
Oct 04, 2022 | 26.16 | 27.15 | 26.16 | 26.20 | 7,496 | +0.05(+0.18%) |
Oct 03, 2022 | 26.13 | 26.61 | 25.80 | 26.16 | 4,689 | +0.38(+1.48%) |
Sep 30, 2022 | 25.96 | 26.31 | 25.68 | 25.77 | 6,517 | +0.10(+0.37%) |
Sep 29, 2022 | 25.68 | 26.25 | 25.28 | 25.68 | 8,240 | +0.14(+0.56%) |
Sep 28, 2022 | 25.30 | 25.79 | 25.30 | 25.54 | 7,779 | +0.00(+0.00%) |
Sep 27, 2022 | 25.58 | 25.58 | 25.44 | 25.54 | 4,115 | -0.05(-0.19%) |
Sep 26, 2022 | 25.58 | 25.76 | 25.53 | 25.58 | 6,838 | -0.18(-0.70%) |
Sep 23, 2022 | 25.65 | 25.77 | 25.33 | 25.77 | 8,273 | -0.08(-0.29%) |
Sep 22, 2022 | 25.71 | 25.98 | 25.61 | 25.84 | 2,213 | -0.02(-0.07%) |
Sep 21, 2022 | 25.65 | 25.90 | 25.49 | 25.86 | 11,970 | +0.07(+0.26%) |
Sep 20, 2022 | 25.68 | 25.81 | 25.49 | 25.79 | 3,772 | +0.10(+0.37%) |
Sep 19, 2022 | 25.56 | 25.81 | 25.43 | 25.70 | 9,191 | -0.11(-0.44%) |
Sep 16, 2022 | 25.77 | 26.05 | 25.68 | 25.81 | 9,267 | -0.13(-0.51%) |
Sep 15, 2022 | 25.72 | 26.25 | 25.72 | 25.95 | 12,220 | +0.05(+0.18%) |
Sep 14, 2022 | 25.77 | 26.25 | 25.68 | 25.90 | 25,110 | +0.03(+0.11%) |
Sep 13, 2022 | 26.06 | 26.88 | 25.87 | 25.87 | 3,219 | -0.10(-0.37%) |
Sep 12, 2022 | 25.90 | 26.09 | 25.73 | 25.97 | 6,216 | +0.02(+0.07%) |
Sep 09, 2022 | 25.37 | 26.05 | 25.26 | 25.95 | 14,686 | +0.42(+1.64%) |
Sep 08, 2022 | 25.24 | 25.58 | 25.24 | 25.53 | 1,794 | -0.06(-0.22%) |
Sep 07, 2022 | 25.56 | 25.62 | 25.33 | 25.58 | 7,055 | +0.03(+0.11%) |
Sep 06, 2022 | 25.67 | 25.67 | 25.12 | 25.56 | 18,624 | -0.13(-0.52%) |
Sep 02, 2022 | 25.77 | 25.77 | 25.33 | 25.69 | 8,028 | +0.20(+0.78%) |
Sep 01, 2022 | 25.90 | 25.90 | 25.49 | 25.49 | 4,161 | -0.04(-0.15%) |
Aug 31, 2022 | 25.53 | 25.85 | 25.53 | 25.53 | 12,244 | -0.08(-0.30%) |
Aug 30, 2022 | 25.61 | 25.85 | 25.59 | 25.60 | 9,387 | -0.02(-0.07%) |
Aug 29, 2022 | 25.52 | 25.76 | 25.52 | 25.62 | 8,442 | -0.18(-0.70%) |
Aug 26, 2022 | 25.82 | 26.04 | 25.57 | 25.80 | 5,919 | -0.24(-0.91%) |
Aug 25, 2022 | 26.04 | 26.04 | 26.04 | 26.04 | 821 | -0.05(-0.18%) |
Aug 24, 2022 | 25.63 | 26.09 | 25.57 | 26.09 | 3,416 | +0.20(+0.77%) |
Aug 23, 2022 | 26.36 | 26.36 | 25.75 | 25.89 | 4,086 | -0.18(-0.69%) |
Aug 22, 2022 | 25.97 | 26.38 | 25.60 | 26.07 | 5,481 | +0.07(+0.25%) |
Aug 19, 2022 | 25.83 | 26.27 | 25.83 | 26.00 | 5,236 | -0.14(-0.54%) |
Aug 18, 2022 | 26.25 | 26.51 | 25.98 | 26.14 | 5,437 | -0.39(-1.48%) |
Aug 17, 2022 | 26.63 | 26.63 | 26.46 | 26.53 | 1,811 | -0.00(-0.02%) |
Aug 16, 2022 | 26.75 | 27.11 | 26.54 | 26.54 | 1,496 | -0.28(-1.06%) |
Aug 15, 2022 | 26.09 | 27.33 | 25.56 | 26.82 | 20,158 | +0.64(+2.45%) |
Aug 12, 2022 | 25.42 | 26.34 | 24.86 | 26.18 | 19,163 | +1.04(+4.14%) |
Aug 11, 2022 | 25.75 | 25.75 | 24.82 | 25.14 | 17,679 | -0.38(-1.48%) |
Aug 10, 2022 | 25.99 | 26.09 | 25.33 | 25.52 | 9,133 | +0.24(+0.93%) |
Aug 09, 2022 | 25.05 | 25.92 | 24.83 | 25.28 | 20,327 | +0.05(+0.19%) |
Aug 08, 2022 | 24.92 | 25.51 | 24.92 | 25.23 | 909 | -0.05(-0.19%) |
Aug 05, 2022 | 25.66 | 26.58 | 25.05 | 25.28 | 11,892 | -0.55(-2.12%) |
Aug 04, 2022 | 24.90 | 25.83 | 24.57 | 25.83 | 11,418 | +1.18(+4.79%) |
Aug 03, 2022 | 24.69 | 24.81 | 24.39 | 24.65 | 5,367 | +0.02(+0.08%) |
Aug 02, 2022 | 24.74 | 24.76 | 24.62 | 24.63 | 1,839 | +0.05(+0.19%) |