Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.61 | 28.13 | 27.61 | 27.96 | 36,482 | +0.25(+0.90%) |
Oct 28, 2022 | 27.97 | 27.97 | 27.49 | 27.71 | 107,659 | -0.16(-0.57%) |
Oct 27, 2022 | 28.15 | 28.29 | 27.87 | 27.87 | 49,376 | +0.10(+0.36%) |
Oct 26, 2022 | 27.71 | 27.99 | 27.71 | 27.77 | 25,646 | +0.33(+1.20%) |
Oct 25, 2022 | 27.61 | 27.74 | 27.44 | 27.44 | 40,342 | -0.18(-0.65%) |
Oct 24, 2022 | 27.78 | 27.80 | 27.61 | 27.62 | 41,880 | -0.08(-0.29%) |
Oct 21, 2022 | 27.63 | 27.70 | 27.41 | 27.70 | 8,534 | +0.28(+1.02%) |
Oct 20, 2022 | 27.57 | 27.66 | 27.30 | 27.42 | 17,713 | -0.06(-0.22%) |
Oct 19, 2022 | 27.36 | 27.57 | 27.36 | 27.48 | 13,729 | +0.07(+0.26%) |
Oct 18, 2022 | 27.68 | 27.68 | 27.20 | 27.41 | 43,655 | -0.04(-0.15%) |
Oct 17, 2022 | 27.80 | 27.81 | 27.27 | 27.45 | 209,364 | -0.04(-0.15%) |
Oct 14, 2022 | 27.72 | 27.72 | 27.14 | 27.49 | 757,926 | -0.23(-0.83%) |
Oct 13, 2022 | 27.93 | 28.07 | 27.71 | 27.72 | 32,854 | +0.07(+0.25%) |
Oct 12, 2022 | 28.25 | 28.25 | 27.32 | 27.65 | 29,253 | +0.13(+0.47%) |
Oct 11, 2022 | 27.69 | 27.94 | 27.33 | 27.52 | 42,391 | +0.09(+0.33%) |
Oct 10, 2022 | 27.52 | 27.66 | 27.34 | 27.43 | 16,034 | +0.22(+0.81%) |
Oct 07, 2022 | 26.91 | 27.34 | 26.91 | 27.21 | 15,102 | +0.21(+0.78%) |
Oct 06, 2022 | 26.61 | 27.09 | 26.61 | 27.00 | 15,250 | +0.48(+1.81%) |
Oct 05, 2022 | 26.43 | 26.77 | 26.43 | 26.52 | 3,859 | -0.06(-0.23%) |
Oct 04, 2022 | 26.68 | 26.68 | 26.43 | 26.58 | 9,756 | +0.35(+1.33%) |
Oct 03, 2022 | 26.42 | 26.42 | 26.23 | 26.23 | 10,749 | +0.33(+1.27%) |
Sep 30, 2022 | 25.68 | 26.10 | 25.66 | 25.90 | 11,963 | +0.21(+0.82%) |
Sep 29, 2022 | 25.49 | 25.71 | 25.45 | 25.69 | 2,226 | +0.26(+1.02%) |
Sep 28, 2022 | 25.49 | 25.54 | 25.38 | 25.43 | 2,883 | +0.13(+0.51%) |
Sep 27, 2022 | 25.17 | 25.35 | 25.06 | 25.30 | 16,669 | +0.27(+1.08%) |
Sep 26, 2022 | 25.06 | 25.24 | 25.02 | 25.03 | 13,060 | -0.35(-1.38%) |
Sep 23, 2022 | 26.38 | 26.38 | 25.28 | 25.38 | 38,083 | -0.43(-1.67%) |
Sep 22, 2022 | 26.15 | 26.18 | 25.81 | 25.81 | 25,457 | -0.25(-0.96%) |
Sep 21, 2022 | 25.98 | 26.06 | 25.89 | 26.06 | 722,389 | +0.22(+0.85%) |
Sep 20, 2022 | 25.82 | 25.92 | 25.58 | 25.84 | 26,964 | -0.25(-0.95%) |
Sep 19, 2022 | 25.54 | 26.27 | 25.54 | 26.09 | 31,318 | +0.04(+0.14%) |
Sep 16, 2022 | 25.88 | 26.20 | 25.84 | 26.05 | 9,413 | -0.07(-0.28%) |
Sep 15, 2022 | 25.94 | 26.21 | 25.94 | 26.12 | 7,642 | +0.33(+1.30%) |
Sep 14, 2022 | 26.10 | 26.17 | 25.79 | 25.79 | 16,077 | -0.42(-1.61%) |
Sep 13, 2022 | 26.10 | 26.22 | 26.02 | 26.21 | 4,876 | +0.30(+1.17%) |
Sep 12, 2022 | 25.99 | 25.99 | 25.91 | 25.91 | 2,239 | -0.31(-1.18%) |
Sep 09, 2022 | 25.91 | 26.22 | 25.86 | 26.22 | 17,852 | +0.62(+2.42%) |
Sep 08, 2022 | 25.97 | 25.97 | 25.55 | 25.60 | 31,626 | -0.21(-0.80%) |
Sep 07, 2022 | 25.98 | 25.98 | 25.81 | 25.81 | 11,283 | -0.29(-1.10%) |
Sep 06, 2022 | 26.58 | 26.58 | 26.09 | 26.09 | 27,213 | -0.16(-0.59%) |
Sep 02, 2022 | 25.90 | 26.36 | 25.90 | 26.25 | 21,693 | +0.29(+1.12%) |
Sep 01, 2022 | 26.16 | 26.30 | 25.91 | 25.96 | 19,492 | -0.57(-2.15%) |
Aug 31, 2022 | 26.35 | 26.56 | 26.22 | 26.53 | 13,045 | +0.03(+0.11%) |
Aug 30, 2022 | 26.62 | 26.62 | 26.50 | 26.50 | 11,716 | -0.50(-1.85%) |
Aug 29, 2022 | 27.22 | 27.26 | 27.00 | 27.00 | 6,881 | -0.02(-0.07%) |
Aug 26, 2022 | 26.86 | 27.11 | 26.85 | 27.02 | 44,146 | -0.06(-0.22%) |
Aug 25, 2022 | 26.97 | 27.10 | 26.93 | 27.08 | 7,298 | +0.17(+0.63%) |
Aug 24, 2022 | 26.80 | 26.93 | 26.80 | 26.91 | 23,445 | +0.00(+0.00%) |
Aug 23, 2022 | 26.83 | 27.01 | 26.65 | 26.91 | 11,460 | +0.45(+1.70%) |
Aug 22, 2022 | 26.04 | 26.59 | 26.04 | 26.46 | 12,195 | +0.22(+0.84%) |
Aug 19, 2022 | 26.08 | 26.43 | 26.08 | 26.24 | 12,121 | -0.20(-0.74%) |
Aug 18, 2022 | 26.16 | 26.44 | 26.16 | 26.44 | 2,873 | +0.36(+1.38%) |
Aug 17, 2022 | 26.01 | 26.07 | 26.00 | 26.07 | 23,739 | +0.11(+0.40%) |
Aug 16, 2022 | 25.76 | 26.13 | 25.76 | 25.97 | 13,802 | +0.08(+0.31%) |
Aug 15, 2022 | 25.68 | 25.91 | 25.64 | 25.89 | 14,772 | -0.30(-1.14%) |
Aug 12, 2022 | 25.86 | 26.19 | 25.86 | 26.19 | 12,750 | +0.67(+2.62%) |
Aug 11, 2022 | 25.92 | 26.29 | 25.52 | 25.52 | 9,664 | -0.22(-0.85%) |
Aug 10, 2022 | 25.73 | 25.84 | 25.73 | 25.74 | 10,604 | -0.01(-0.04%) |
Aug 09, 2022 | 25.71 | 25.85 | 25.68 | 25.75 | 23,535 | +0.13(+0.51%) |
Aug 08, 2022 | 25.61 | 25.64 | 25.49 | 25.62 | 5,184 | +0.10(+0.38%) |
Aug 05, 2022 | 25.09 | 25.60 | 25.09 | 25.52 | 12,856 | +0.37(+1.46%) |
Aug 04, 2022 | 25.16 | 25.31 | 25.16 | 25.16 | 3,509 | -0.16(-0.64%) |
Aug 03, 2022 | 25.60 | 25.60 | 25.30 | 25.32 | 1,789 | -0.40(-1.56%) |
Aug 02, 2022 | 25.58 | 25.88 | 25.58 | 25.72 | 6,238 | -0.20(-0.77%) |