Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.35 | 27.35 | 27.30 | 27.32 | 3,068,725 | -0.04(-0.14%) |
Oct 28, 2022 | 27.37 | 27.37 | 27.32 | 27.35 | 4,205,806 | -0.01(-0.03%) |
Oct 27, 2022 | 27.34 | 27.38 | 27.32 | 27.36 | 3,004,261 | +0.06(+0.21%) |
Oct 26, 2022 | 27.30 | 27.34 | 27.28 | 27.31 | 2,152,536 | +0.01(+0.03%) |
Oct 25, 2022 | 27.30 | 27.33 | 27.27 | 27.30 | 3,336,798 | +0.05(+0.17%) |
Oct 24, 2022 | 27.26 | 27.29 | 27.22 | 27.25 | 3,765,790 | +0.00(+0.00%) |
Oct 21, 2022 | 27.17 | 27.26 | 27.16 | 27.25 | 3,356,714 | +0.09(+0.35%) |
Oct 20, 2022 | 27.19 | 27.22 | 27.16 | 27.16 | 2,138,992 | -0.05(-0.17%) |
Oct 19, 2022 | 27.20 | 27.23 | 27.18 | 27.20 | 1,926,491 | -0.08(-0.31%) |
Oct 18, 2022 | 27.30 | 27.32 | 27.25 | 27.29 | 1,932,974 | +0.04(+0.14%) |
Oct 17, 2022 | 27.24 | 27.31 | 27.24 | 27.25 | 1,865,856 | +0.05(+0.17%) |
Oct 14, 2022 | 27.27 | 27.32 | 27.20 | 27.20 | 4,085,182 | -0.06(-0.21%) |
Oct 13, 2022 | 27.23 | 27.30 | 27.16 | 27.26 | 2,098,348 | -0.05(-0.17%) |
Oct 12, 2022 | 27.29 | 27.32 | 27.29 | 27.31 | 3,497,116 | -0.01(-0.03%) |
Oct 11, 2022 | 27.34 | 27.36 | 27.31 | 27.32 | 3,399,159 | -0.02(-0.07%) |
Oct 10, 2022 | 27.36 | 27.39 | 27.32 | 27.33 | 1,336,897 | -0.03(-0.10%) |
Oct 07, 2022 | 27.42 | 27.42 | 27.36 | 27.36 | 1,831,300 | -0.06(-0.21%) |
Oct 06, 2022 | 27.43 | 27.45 | 27.40 | 27.42 | 2,745,681 | -0.02(-0.07%) |
Oct 05, 2022 | 27.41 | 27.46 | 27.40 | 27.44 | 2,887,956 | -0.05(-0.17%) |
Oct 04, 2022 | 27.48 | 27.51 | 27.45 | 27.48 | 4,974,445 | +0.05(+0.17%) |
Oct 03, 2022 | 27.38 | 27.50 | 27.38 | 27.44 | 3,807,071 | +0.08(+0.30%) |
Sep 30, 2022 | 27.40 | 27.42 | 27.35 | 27.36 | 4,543,096 | -0.04(-0.14%) |
Sep 29, 2022 | 27.42 | 27.42 | 27.34 | 27.39 | 3,396,936 | -0.06(-0.20%) |
Sep 28, 2022 | 27.39 | 27.46 | 27.36 | 27.45 | 5,474,140 | +0.15(+0.55%) |
Sep 27, 2022 | 27.34 | 27.37 | 27.29 | 27.30 | 4,671,191 | -0.03(-0.10%) |
Sep 26, 2022 | 27.37 | 27.41 | 27.33 | 27.33 | 2,496,505 | -0.10(-0.38%) |
Sep 23, 2022 | 27.46 | 27.48 | 27.42 | 27.43 | 3,247,720 | -0.07(-0.24%) |
Sep 22, 2022 | 27.51 | 27.51 | 27.47 | 27.50 | 2,891,072 | -0.06(-0.20%) |
Sep 21, 2022 | 27.58 | 27.59 | 27.50 | 27.55 | 3,847,783 | -0.02(-0.07%) |
Sep 20, 2022 | 27.59 | 27.59 | 27.56 | 27.57 | 4,426,090 | -0.02(-0.07%) |
Sep 19, 2022 | 27.58 | 27.61 | 27.57 | 27.59 | 3,068,508 | -0.04(-0.14%) |
Sep 16, 2022 | 27.60 | 27.64 | 27.57 | 27.63 | 5,226,254 | +0.00(+0.00%) |
Sep 15, 2022 | 27.64 | 27.65 | 27.61 | 27.63 | 11,192,558 | -0.03(-0.10%) |
Sep 14, 2022 | 27.66 | 27.66 | 27.63 | 27.66 | 1,417,171 | -0.01(-0.03%) |
Sep 13, 2022 | 27.68 | 27.68 | 27.64 | 27.66 | 2,500,096 | -0.08(-0.30%) |
Sep 12, 2022 | 27.74 | 27.78 | 27.73 | 27.75 | 4,023,917 | +0.01(+0.03%) |
Sep 09, 2022 | 27.74 | 27.80 | 27.73 | 27.74 | 7,976,359 | -0.01(-0.03%) |
Sep 08, 2022 | 27.79 | 27.79 | 27.75 | 27.75 | 14,374,438 | -0.01(-0.03%) |
Sep 07, 2022 | 27.69 | 27.77 | 27.69 | 27.76 | 2,072,445 | +0.05(+0.17%) |
Sep 06, 2022 | 27.77 | 27.77 | 27.69 | 27.71 | 3,628,759 | -0.07(-0.24%) |
Sep 02, 2022 | 27.79 | 27.81 | 27.76 | 27.78 | 3,048,317 | +0.04(+0.14%) |
Sep 01, 2022 | 27.74 | 27.74 | 27.67 | 27.74 | 1,774,707 | +0.01(+0.04%) |
Aug 31, 2022 | 27.77 | 27.78 | 27.73 | 27.73 | 1,825,312 | -0.05(-0.17%) |
Aug 30, 2022 | 27.79 | 27.79 | 27.75 | 27.77 | 1,134,658 | +0.00(+0.00%) |
Aug 29, 2022 | 27.80 | 27.80 | 27.76 | 27.77 | 1,946,255 | -0.04(-0.13%) |
Aug 26, 2022 | 27.83 | 27.86 | 27.80 | 27.81 | 1,843,279 | -0.04(-0.13%) |
Aug 25, 2022 | 27.81 | 27.85 | 27.80 | 27.85 | 8,090,801 | +0.06(+0.20%) |
Aug 24, 2022 | 27.81 | 27.84 | 27.79 | 27.79 | 1,824,605 | -0.04(-0.13%) |
Aug 23, 2022 | 27.82 | 27.86 | 27.79 | 27.83 | 2,448,773 | +0.03(+0.10%) |
Aug 22, 2022 | 27.81 | 27.83 | 27.79 | 27.80 | 2,477,089 | -0.06(-0.20%) |
Aug 19, 2022 | 27.85 | 27.87 | 27.82 | 27.86 | 2,288,587 | -0.03(-0.10%) |
Aug 18, 2022 | 27.92 | 27.92 | 27.87 | 27.89 | 2,138,312 | +0.03(+0.10%) |
Aug 17, 2022 | 27.89 | 27.89 | 27.82 | 27.86 | 2,641,397 | -0.03(-0.10%) |
Aug 16, 2022 | 27.93 | 27.93 | 27.88 | 27.89 | 2,007,498 | -0.03(-0.10%) |
Aug 15, 2022 | 27.90 | 27.93 | 27.90 | 27.91 | 2,600,543 | +0.01(+0.03%) |
Aug 12, 2022 | 27.89 | 27.91 | 27.87 | 27.90 | 994,866 | +0.05(+0.17%) |
Aug 11, 2022 | 27.92 | 27.95 | 27.85 | 27.86 | 1,493,273 | -0.01(-0.03%) |
Aug 10, 2022 | 27.92 | 27.92 | 27.86 | 27.87 | 2,069,269 | +0.07(+0.24%) |
Aug 09, 2022 | 27.86 | 27.86 | 27.79 | 27.80 | 1,544,228 | -0.04(-0.13%) |
Aug 08, 2022 | 27.84 | 27.88 | 27.84 | 27.84 | 1,462,742 | +0.00(+0.00%) |
Aug 05, 2022 | 27.87 | 27.87 | 27.80 | 27.84 | 1,332,326 | -0.11(-0.40%) |
Aug 04, 2022 | 27.90 | 27.96 | 27.89 | 27.95 | 2,346,008 | +0.05(+0.17%) |
Aug 03, 2022 | 27.89 | 27.90 | 27.83 | 27.90 | 3,388,432 | +0.04(+0.13%) |
Aug 02, 2022 | 27.98 | 27.98 | 27.86 | 27.87 | 1,962,319 | -0.09(-0.33%) |