Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.23 | 29.23 | 27.94 | 28.76 | 31,827 | -0.02(-0.06%) |
Oct 28, 2022 | 28.55 | 28.78 | 27.91 | 28.78 | 21,800 | +0.35(+1.23%) |
Oct 27, 2022 | 27.44 | 28.79 | 27.36 | 28.43 | 13,601 | +0.56(+1.99%) |
Oct 26, 2022 | 27.63 | 28.27 | 27.25 | 27.87 | 12,245 | +0.34(+1.25%) |
Oct 25, 2022 | 26.98 | 27.94 | 26.98 | 27.53 | 14,276 | +0.20(+0.72%) |
Oct 24, 2022 | 27.68 | 27.84 | 26.91 | 27.33 | 17,001 | -0.23(-0.84%) |
Oct 21, 2022 | 27.05 | 27.77 | 27.05 | 27.56 | 18,991 | +0.31(+1.14%) |
Oct 20, 2022 | 27.07 | 27.55 | 26.50 | 27.25 | 30,626 | +0.80(+3.02%) |
Oct 19, 2022 | 26.67 | 27.42 | 26.46 | 26.46 | 11,561 | -0.23(-0.85%) |
Oct 18, 2022 | 26.55 | 27.27 | 26.43 | 26.68 | 12,815 | +0.33(+1.24%) |
Oct 17, 2022 | 26.60 | 26.85 | 26.01 | 26.36 | 11,467 | +0.10(+0.39%) |
Oct 14, 2022 | 26.92 | 26.92 | 26.21 | 26.25 | 14,979 | -0.48(-1.78%) |
Oct 13, 2022 | 25.85 | 27.10 | 25.55 | 26.73 | 20,673 | +0.41(+1.55%) |
Oct 12, 2022 | 26.35 | 26.44 | 26.02 | 26.32 | 11,614 | +0.19(+0.73%) |
Oct 11, 2022 | 25.94 | 26.47 | 25.86 | 26.13 | 18,036 | -0.02(-0.07%) |
Oct 10, 2022 | 26.11 | 26.89 | 25.92 | 26.15 | 42,456 | +0.13(+0.48%) |
Oct 07, 2022 | 26.82 | 27.03 | 26.02 | 26.02 | 9,051 | -0.82(-3.06%) |
Oct 06, 2022 | 26.71 | 27.22 | 26.48 | 26.85 | 15,813 | +0.56(+2.12%) |
Oct 05, 2022 | 27.35 | 27.35 | 26.29 | 26.29 | 24,071 | -1.06(-3.87%) |
Oct 04, 2022 | 27.00 | 27.54 | 27.00 | 27.35 | 7,826 | +0.87(+3.28%) |
Oct 03, 2022 | 26.16 | 26.78 | 25.76 | 26.48 | 20,531 | +0.95(+3.71%) |
Sep 30, 2022 | 25.13 | 25.77 | 25.13 | 25.53 | 13,526 | +0.20(+0.77%) |
Sep 29, 2022 | 24.96 | 25.38 | 24.96 | 25.33 | 9,364 | +0.34(+1.38%) |
Sep 28, 2022 | 24.44 | 25.33 | 24.30 | 24.99 | 7,390 | +0.81(+3.34%) |
Sep 27, 2022 | 24.21 | 24.52 | 24.18 | 24.18 | 7,002 | +0.05(+0.20%) |
Sep 26, 2022 | 25.28 | 25.28 | 23.91 | 24.14 | 12,881 | -1.29(-5.08%) |
Sep 23, 2022 | 26.98 | 26.98 | 24.50 | 25.43 | 27,611 | -2.24(-8.10%) |
Sep 22, 2022 | 28.76 | 28.76 | 27.46 | 27.67 | 16,169 | -1.21(-4.18%) |
Sep 21, 2022 | 28.81 | 29.32 | 28.63 | 28.88 | 7,993 | +0.35(+1.24%) |
Sep 20, 2022 | 29.24 | 29.24 | 27.97 | 28.52 | 12,206 | -0.74(-2.52%) |
Sep 19, 2022 | 28.07 | 29.26 | 27.57 | 29.26 | 43,227 | +0.86(+3.01%) |
Sep 16, 2022 | 28.82 | 28.82 | 27.79 | 28.40 | 15,573 | -0.41(-1.42%) |
Sep 15, 2022 | 28.87 | 28.87 | 28.68 | 28.81 | 3,711 | -0.18(-0.61%) |
Sep 14, 2022 | 28.81 | 29.13 | 28.81 | 28.99 | 14,490 | +0.97(+3.45%) |
Sep 13, 2022 | 29.03 | 29.23 | 27.95 | 28.02 | 17,814 | -1.25(-4.26%) |
Sep 12, 2022 | 29.01 | 29.42 | 28.92 | 29.27 | 28,443 | +0.58(+2.02%) |
Sep 09, 2022 | 28.47 | 28.69 | 27.99 | 28.69 | 14,843 | +0.94(+3.38%) |
Sep 08, 2022 | 27.77 | 27.77 | 27.09 | 27.75 | 14,167 | +0.66(+2.43%) |
Sep 07, 2022 | 27.09 | 27.53 | 26.32 | 27.09 | 37,358 | -0.01(-0.03%) |
Sep 06, 2022 | 27.64 | 27.83 | 27.10 | 27.10 | 17,715 | -0.14(-0.51%) |
Sep 02, 2022 | 27.16 | 27.79 | 26.43 | 27.24 | 20,056 | +0.67(+2.50%) |
Sep 01, 2022 | 25.49 | 26.79 | 25.34 | 26.58 | 40,130 | +0.91(+3.56%) |
Aug 31, 2022 | 25.40 | 25.79 | 25.24 | 25.66 | 13,286 | -0.02(-0.06%) |
Aug 30, 2022 | 26.27 | 26.27 | 25.48 | 25.68 | 5,426 | -0.73(-2.76%) |
Aug 29, 2022 | 26.03 | 26.62 | 26.03 | 26.41 | 28,474 | +0.24(+0.92%) |
Aug 26, 2022 | 26.28 | 26.28 | 26.16 | 26.17 | 1,962 | -0.43(-1.60%) |
Aug 25, 2022 | 26.27 | 26.65 | 26.21 | 26.59 | 4,442 | +0.37(+1.42%) |
Aug 24, 2022 | 25.93 | 26.22 | 25.93 | 26.22 | 1,121 | +0.43(+1.68%) |
Aug 23, 2022 | 25.55 | 26.03 | 25.51 | 25.79 | 4,224 | +0.63(+2.52%) |
Aug 22, 2022 | 25.09 | 25.24 | 24.93 | 25.15 | 2,689 | -0.28(-1.11%) |
Aug 19, 2022 | 25.26 | 25.81 | 25.26 | 25.43 | 7,063 | +0.12(+0.47%) |
Aug 18, 2022 | 25.14 | 25.62 | 25.14 | 25.31 | 13,695 | +0.42(+1.68%) |
Aug 17, 2022 | 24.40 | 24.90 | 24.40 | 24.90 | 2,518 | -0.25(-0.99%) |
Aug 16, 2022 | 25.01 | 25.25 | 25.01 | 25.14 | 8,180 | +0.27(+1.09%) |
Aug 15, 2022 | 24.76 | 24.98 | 24.32 | 24.87 | 4,765 | -0.33(-1.29%) |
Aug 12, 2022 | 25.04 | 25.32 | 24.67 | 25.20 | 8,615 | +0.13(+0.52%) |
Aug 11, 2022 | 24.77 | 25.54 | 24.73 | 25.07 | 6,693 | +0.60(+2.46%) |
Aug 10, 2022 | 24.68 | 24.68 | 24.08 | 24.47 | 7,784 | +0.07(+0.30%) |
Aug 09, 2022 | 24.80 | 24.80 | 24.27 | 24.39 | 4,804 | +0.47(+1.95%) |
Aug 08, 2022 | 23.55 | 24.27 | 23.55 | 23.93 | 1,593 | +0.30(+1.27%) |
Aug 05, 2022 | 23.20 | 23.66 | 23.10 | 23.63 | 10,427 | +0.50(+2.17%) |
Aug 04, 2022 | 23.90 | 24.02 | 23.13 | 23.13 | 5,503 | -0.72(-3.01%) |
Aug 03, 2022 | 24.20 | 24.27 | 23.17 | 23.84 | 20,153 | -0.21(-0.87%) |
Aug 02, 2022 | 23.71 | 24.05 | 23.29 | 24.05 | 5,055 | +0.12(+0.52%) |