Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.74 | 27.76 | 27.70 | 27.70 | 45,546 | +0.00(+0.00%) |
Oct 28, 2022 | 27.75 | 27.75 | 27.70 | 27.70 | 174,539 | -0.03(-0.10%) |
Oct 27, 2022 | 27.76 | 27.76 | 27.69 | 27.73 | 96,457 | +0.04(+0.13%) |
Oct 26, 2022 | 27.75 | 27.75 | 27.61 | 27.69 | 34,170 | +0.02(+0.07%) |
Oct 25, 2022 | 27.69 | 27.75 | 27.66 | 27.68 | 83,765 | -0.07(-0.27%) |
Oct 24, 2022 | 27.70 | 27.75 | 27.67 | 27.75 | 30,257 | +0.07(+0.27%) |
Oct 21, 2022 | 27.75 | 27.75 | 27.60 | 27.68 | 40,203 | -0.00(-0.01%) |
Oct 20, 2022 | 27.67 | 27.74 | 27.65 | 27.68 | 65,913 | +0.01(+0.04%) |
Oct 19, 2022 | 27.64 | 27.76 | 27.63 | 27.67 | 95,215 | -0.04(-0.13%) |
Oct 18, 2022 | 27.67 | 27.75 | 27.67 | 27.70 | 32,458 | -0.01(-0.03%) |
Oct 17, 2022 | 27.76 | 27.76 | 27.71 | 27.71 | 40,455 | -0.05(-0.17%) |
Oct 14, 2022 | 27.76 | 27.76 | 27.67 | 27.76 | 33,987 | -0.01(-0.03%) |
Oct 13, 2022 | 27.80 | 27.80 | 27.74 | 27.77 | 32,963 | +0.06(+0.20%) |
Oct 12, 2022 | 27.72 | 27.77 | 27.71 | 27.71 | 52,339 | -0.03(-0.10%) |
Oct 11, 2022 | 27.76 | 27.77 | 27.67 | 27.74 | 315,330 | -0.03(-0.10%) |
Oct 10, 2022 | 27.82 | 27.82 | 27.72 | 27.77 | 40,041 | +0.06(+0.21%) |
Oct 07, 2022 | 27.75 | 27.75 | 27.60 | 27.71 | 107,099 | -0.04(-0.14%) |
Oct 06, 2022 | 27.78 | 27.78 | 27.74 | 27.75 | 32,750 | -0.02(-0.07%) |
Oct 05, 2022 | 27.44 | 27.79 | 27.44 | 27.77 | 47,622 | +0.06(+0.20%) |
Oct 04, 2022 | 27.81 | 27.81 | 27.69 | 27.71 | 62,543 | +0.04(+0.13%) |
Oct 03, 2022 | 27.81 | 27.81 | 27.65 | 27.68 | 37,308 | +0.00(+0.00%) |
Sep 30, 2022 | 27.76 | 27.76 | 27.67 | 27.68 | 115,472 | +0.01(+0.03%) |
Sep 29, 2022 | 27.44 | 27.73 | 27.44 | 27.67 | 56,539 | -0.02(-0.07%) |
Sep 28, 2022 | 27.73 | 27.73 | 27.65 | 27.69 | 92,445 | -0.02(-0.07%) |
Sep 27, 2022 | 27.63 | 27.73 | 27.63 | 27.70 | 109,522 | +0.05(+0.17%) |
Sep 26, 2022 | 27.68 | 27.75 | 27.64 | 27.66 | 95,076 | -0.04(-0.13%) |
Sep 23, 2022 | 27.43 | 27.75 | 27.43 | 27.69 | 140,916 | -0.07(-0.27%) |
Sep 22, 2022 | 27.76 | 27.81 | 27.73 | 27.77 | 49,556 | -0.04(-0.15%) |
Sep 21, 2022 | 27.71 | 27.83 | 27.58 | 27.81 | 23,774 | -0.02(-0.09%) |
Sep 20, 2022 | 27.73 | 27.85 | 27.73 | 27.83 | 54,303 | -0.02(-0.06%) |
Sep 19, 2022 | 27.62 | 27.85 | 27.62 | 27.85 | 54,919 | +0.04(+0.13%) |
Sep 16, 2022 | 27.86 | 27.87 | 27.75 | 27.82 | 127,792 | -0.07(-0.27%) |
Sep 15, 2022 | 27.87 | 27.89 | 27.82 | 27.89 | 33,653 | -0.03(-0.10%) |
Sep 14, 2022 | 27.92 | 27.95 | 27.87 | 27.92 | 24,281 | +0.01(+0.03%) |
Sep 13, 2022 | 27.90 | 27.91 | 27.83 | 27.91 | 33,434 | +0.00(+0.00%) |
Sep 12, 2022 | 27.84 | 27.92 | 27.84 | 27.91 | 32,191 | +0.05(+0.19%) |
Sep 09, 2022 | 27.88 | 27.88 | 27.82 | 27.86 | 15,983 | +0.05(+0.18%) |
Sep 08, 2022 | 27.79 | 27.83 | 27.79 | 27.81 | 36,446 | -0.00(-0.01%) |
Sep 07, 2022 | 27.88 | 27.88 | 27.79 | 27.81 | 26,172 | -0.15(-0.52%) |
Sep 06, 2022 | 28.03 | 28.03 | 27.92 | 27.95 | 17,992 | -0.07(-0.23%) |
Sep 02, 2022 | 28.01 | 28.02 | 27.95 | 28.02 | 28,826 | +0.08(+0.30%) |
Sep 01, 2022 | 27.99 | 28.05 | 27.89 | 27.94 | 198,778 | -0.06(-0.20%) |
Aug 31, 2022 | 27.95 | 28.07 | 27.95 | 27.99 | 50,889 | -0.07(-0.26%) |
Aug 30, 2022 | 28.13 | 28.16 | 28.06 | 28.07 | 68,892 | -0.14(-0.49%) |
Aug 29, 2022 | 28.32 | 28.32 | 28.16 | 28.21 | 338,502 | +0.01(+0.03%) |
Aug 26, 2022 | 28.20 | 28.21 | 28.09 | 28.20 | 118,761 | +0.03(+0.12%) |
Aug 25, 2022 | 28.20 | 28.24 | 28.15 | 28.16 | 21,400 | -0.03(-0.12%) |
Aug 24, 2022 | 28.15 | 28.24 | 28.14 | 28.20 | 19,377 | +0.01(+0.03%) |
Aug 23, 2022 | 28.21 | 28.22 | 28.14 | 28.19 | 49,295 | +0.09(+0.33%) |
Aug 22, 2022 | 28.06 | 28.14 | 28.04 | 28.09 | 33,860 | +0.02(+0.07%) |
Aug 19, 2022 | 28.12 | 28.13 | 28.06 | 28.08 | 56,402 | +0.02(+0.07%) |
Aug 18, 2022 | 28.01 | 28.08 | 28.01 | 28.06 | 46,600 | +0.08(+0.30%) |
Aug 17, 2022 | 27.95 | 28.04 | 27.94 | 27.97 | 40,083 | +0.03(+0.10%) |
Aug 16, 2022 | 27.97 | 28.04 | 27.94 | 27.95 | 49,575 | +0.01(+0.03%) |
Aug 15, 2022 | 27.95 | 28.02 | 27.87 | 27.94 | 157,357 | -0.06(-0.20%) |
Aug 12, 2022 | 28.04 | 28.04 | 27.94 | 27.99 | 114,075 | -0.03(-0.10%) |
Aug 11, 2022 | 28.03 | 28.07 | 27.94 | 28.02 | 63,451 | +0.06(+0.20%) |
Aug 10, 2022 | 27.84 | 27.96 | 27.80 | 27.96 | 77,831 | +0.06(+0.23%) |
Aug 09, 2022 | 27.84 | 27.92 | 27.82 | 27.90 | 30,516 | +0.13(+0.47%) |
Aug 08, 2022 | 27.69 | 27.81 | 27.69 | 27.77 | 30,257 | +0.05(+0.17%) |
Aug 05, 2022 | 27.69 | 27.82 | 27.69 | 27.72 | 189,540 | -0.05(-0.18%) |
Aug 04, 2022 | 27.94 | 27.94 | 27.74 | 27.77 | 87,800 | -0.11(-0.38%) |
Aug 03, 2022 | 27.86 | 27.99 | 27.85 | 27.88 | 62,328 | +0.00(+0.00%) |
Aug 02, 2022 | 27.87 | 27.97 | 27.87 | 27.88 | 43,585 | -0.02(-0.07%) |