Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 30.17 | 30.57 | 30.15 | 30.25 | 1,296,093 | -0.08(-0.27%) |
Oct 28, 2022 | 29.51 | 30.34 | 29.25 | 30.33 | 1,352,132 | +1.07(+3.64%) |
Oct 27, 2022 | 29.18 | 29.47 | 28.84 | 29.26 | 952,763 | +0.29(+1.00%) |
Oct 26, 2022 | 28.78 | 29.24 | 28.68 | 28.98 | 1,828,258 | +0.57(+2.00%) |
Oct 25, 2022 | 27.92 | 28.47 | 27.83 | 28.41 | 972,862 | +0.29(+1.03%) |
Oct 24, 2022 | 28.39 | 28.39 | 27.89 | 28.12 | 824,513 | -0.05(-0.16%) |
Oct 21, 2022 | 27.69 | 28.31 | 27.33 | 28.16 | 1,301,898 | +0.76(+2.77%) |
Oct 20, 2022 | 27.05 | 28.06 | 26.73 | 27.40 | 1,407,617 | +0.40(+1.47%) |
Oct 19, 2022 | 27.47 | 27.74 | 26.63 | 27.00 | 1,344,203 | -0.68(-2.45%) |
Oct 18, 2022 | 27.94 | 28.13 | 27.38 | 27.68 | 1,164,181 | +0.05(+0.20%) |
Oct 17, 2022 | 27.36 | 27.73 | 27.15 | 27.63 | 1,316,095 | +0.70(+2.62%) |
Oct 14, 2022 | 27.47 | 27.77 | 26.88 | 26.92 | 1,230,871 | -0.25(-0.93%) |
Oct 13, 2022 | 25.87 | 27.25 | 25.66 | 27.18 | 1,838,841 | +0.99(+3.79%) |
Oct 12, 2022 | 26.45 | 26.66 | 26.17 | 26.18 | 1,531,740 | -0.32(-1.22%) |
Oct 11, 2022 | 26.20 | 26.88 | 26.04 | 26.51 | 1,809,705 | +0.33(+1.26%) |
Oct 10, 2022 | 26.31 | 26.59 | 25.97 | 26.17 | 881,544 | +0.13(+0.52%) |
Oct 07, 2022 | 26.87 | 26.87 | 26.02 | 26.04 | 749,422 | -0.96(-3.55%) |
Oct 06, 2022 | 26.93 | 27.29 | 26.72 | 27.00 | 1,031,661 | -0.15(-0.56%) |
Oct 05, 2022 | 26.91 | 27.19 | 26.65 | 27.15 | 1,081,000 | -0.13(-0.49%) |
Oct 04, 2022 | 26.56 | 27.50 | 26.56 | 27.28 | 1,011,959 | +1.05(+3.99%) |
Oct 03, 2022 | 26.27 | 26.47 | 25.75 | 26.24 | 2,100,967 | +0.38(+1.49%) |
Sep 30, 2022 | 25.95 | 26.55 | 25.79 | 25.85 | 1,116,659 | -0.07(-0.28%) |
Sep 29, 2022 | 26.09 | 26.22 | 25.53 | 25.92 | 981,049 | -0.33(-1.26%) |
Sep 28, 2022 | 26.17 | 26.57 | 26.02 | 26.25 | 1,101,706 | +0.08(+0.31%) |
Sep 27, 2022 | 26.64 | 26.77 | 25.85 | 26.17 | 809,463 | -0.30(-1.15%) |
Sep 26, 2022 | 26.39 | 27.26 | 26.32 | 26.48 | 2,915,050 | -0.16(-0.60%) |
Sep 23, 2022 | 26.51 | 26.74 | 26.13 | 26.64 | 818,556 | -0.28(-1.03%) |
Sep 22, 2022 | 27.63 | 27.80 | 26.64 | 26.92 | 714,635 | -0.64(-2.31%) |
Sep 21, 2022 | 27.68 | 28.30 | 27.55 | 27.55 | 1,501,063 | +0.04(+0.16%) |
Sep 20, 2022 | 27.20 | 27.58 | 27.15 | 27.51 | 459,943 | +0.07(+0.26%) |
Sep 19, 2022 | 26.67 | 27.53 | 26.65 | 27.44 | 453,778 | +0.49(+1.83%) |
Sep 16, 2022 | 27.29 | 27.29 | 26.57 | 26.94 | 1,605,521 | -0.55(-2.02%) |
Sep 15, 2022 | 26.62 | 27.53 | 26.62 | 27.50 | 1,074,617 | +0.84(+3.16%) |
Sep 14, 2022 | 26.55 | 26.69 | 26.25 | 26.66 | 534,020 | +0.06(+0.24%) |
Sep 13, 2022 | 26.96 | 27.11 | 26.49 | 26.59 | 638,009 | -0.93(-3.38%) |
Sep 12, 2022 | 27.69 | 28.04 | 27.44 | 27.53 | 678,390 | -0.05(-0.19%) |
Sep 09, 2022 | 27.35 | 27.60 | 27.22 | 27.58 | 655,594 | +0.46(+1.68%) |
Sep 08, 2022 | 25.91 | 27.15 | 25.82 | 27.12 | 791,529 | +0.99(+3.80%) |
Sep 07, 2022 | 25.57 | 26.16 | 25.45 | 26.13 | 691,009 | +0.42(+1.64%) |
Sep 06, 2022 | 26.52 | 26.52 | 25.37 | 25.71 | 997,001 | -0.61(-2.31%) |
Sep 02, 2022 | 27.07 | 27.32 | 26.18 | 26.32 | 925,641 | -0.47(-1.74%) |
Sep 01, 2022 | 26.83 | 26.91 | 26.50 | 26.78 | 648,315 | -0.02(-0.07%) |
Aug 31, 2022 | 27.24 | 27.25 | 26.79 | 26.80 | 626,238 | -0.37(-1.35%) |
Aug 30, 2022 | 27.00 | 27.18 | 26.55 | 27.17 | 739,828 | +0.29(+1.07%) |
Aug 29, 2022 | 27.50 | 27.50 | 26.86 | 26.88 | 804,660 | -0.80(-2.88%) |
Aug 26, 2022 | 28.32 | 28.45 | 27.56 | 27.68 | 689,907 | -0.56(-2.00%) |
Aug 25, 2022 | 27.81 | 28.41 | 27.77 | 28.24 | 852,123 | +0.46(+1.64%) |
Aug 24, 2022 | 27.53 | 27.92 | 27.42 | 27.79 | 402,199 | +0.12(+0.42%) |
Aug 23, 2022 | 27.96 | 28.11 | 27.61 | 27.67 | 420,312 | -0.21(-0.77%) |
Aug 22, 2022 | 28.28 | 28.36 | 27.79 | 27.88 | 674,602 | -0.83(-2.90%) |
Aug 19, 2022 | 28.64 | 28.84 | 28.45 | 28.72 | 688,770 | -0.21(-0.71%) |
Aug 18, 2022 | 29.08 | 29.09 | 28.69 | 28.92 | 514,115 | -0.11(-0.37%) |
Aug 17, 2022 | 28.90 | 29.12 | 28.76 | 29.03 | 636,171 | -0.29(-0.98%) |
Aug 16, 2022 | 28.89 | 29.38 | 28.83 | 29.32 | 503,948 | +0.42(+1.46%) |
Aug 15, 2022 | 28.38 | 28.95 | 28.38 | 28.89 | 648,280 | +0.14(+0.50%) |
Aug 12, 2022 | 28.59 | 28.77 | 28.33 | 28.75 | 471,618 | +0.43(+1.52%) |
Aug 11, 2022 | 27.99 | 28.43 | 27.99 | 28.32 | 528,742 | +0.56(+2.03%) |
Aug 10, 2022 | 27.67 | 27.99 | 27.64 | 27.76 | 801,435 | +0.36(+1.31%) |
Aug 09, 2022 | 27.25 | 27.42 | 27.02 | 27.40 | 615,733 | +0.20(+0.72%) |
Aug 08, 2022 | 27.19 | 27.38 | 27.08 | 27.20 | 555,236 | +0.22(+0.83%) |
Aug 05, 2022 | 26.45 | 27.03 | 26.44 | 26.98 | 606,134 | +0.55(+2.10%) |
Aug 04, 2022 | 26.65 | 26.75 | 26.34 | 26.42 | 798,828 | -0.34(-1.27%) |
Aug 03, 2022 | 26.68 | 26.85 | 26.42 | 26.76 | 978,870 | +0.36(+1.36%) |
Aug 02, 2022 | 26.72 | 26.84 | 26.32 | 26.41 | 695,078 | -0.44(-1.63%) |