Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.76 | 30.16 | 29.73 | 29.84 | 1,314,065 | -0.08(-0.27%) |
Oct 28, 2022 | 29.10 | 29.92 | 28.85 | 29.92 | 1,370,882 | +1.05(+3.64%) |
Oct 27, 2022 | 28.78 | 29.07 | 28.45 | 28.86 | 965,974 | +0.29(+1.00%) |
Oct 26, 2022 | 28.38 | 28.84 | 28.29 | 28.58 | 1,853,611 | +0.56(+2.00%) |
Oct 25, 2022 | 27.54 | 28.08 | 27.45 | 28.02 | 986,352 | +0.29(+1.03%) |
Oct 24, 2022 | 28.00 | 28.00 | 27.51 | 27.73 | 835,946 | -0.04(-0.16%) |
Oct 21, 2022 | 27.31 | 27.92 | 26.96 | 27.78 | 1,319,952 | +0.75(+2.77%) |
Oct 20, 2022 | 26.68 | 27.68 | 26.37 | 27.03 | 1,427,136 | +0.39(+1.47%) |
Oct 19, 2022 | 27.10 | 27.36 | 26.27 | 26.64 | 1,362,843 | -0.67(-2.45%) |
Oct 18, 2022 | 27.56 | 27.75 | 27.01 | 27.30 | 1,180,325 | +0.05(+0.20%) |
Oct 17, 2022 | 26.98 | 27.35 | 26.78 | 27.25 | 1,334,346 | +0.70(+2.62%) |
Oct 14, 2022 | 27.09 | 27.39 | 26.51 | 26.56 | 1,247,939 | -0.25(-0.93%) |
Oct 13, 2022 | 25.52 | 26.88 | 25.31 | 26.80 | 1,864,340 | +0.98(+3.79%) |
Oct 12, 2022 | 26.09 | 26.29 | 25.81 | 25.83 | 1,552,980 | -0.32(-1.22%) |
Oct 11, 2022 | 25.84 | 26.51 | 25.68 | 26.14 | 1,834,800 | +0.33(+1.26%) |
Oct 10, 2022 | 25.95 | 26.22 | 25.61 | 25.82 | 893,768 | +0.13(+0.52%) |
Oct 07, 2022 | 26.50 | 26.50 | 25.67 | 25.68 | 759,814 | -0.94(-3.55%) |
Oct 06, 2022 | 26.56 | 26.92 | 26.35 | 26.63 | 1,045,967 | -0.15(-0.56%) |
Oct 05, 2022 | 26.54 | 26.82 | 26.28 | 26.78 | 1,095,990 | -0.13(-0.49%) |
Oct 04, 2022 | 26.20 | 27.12 | 26.20 | 26.91 | 1,025,992 | +1.03(+3.99%) |
Oct 03, 2022 | 25.91 | 26.11 | 25.40 | 25.88 | 2,130,101 | +0.38(+1.49%) |
Sep 30, 2022 | 25.60 | 26.19 | 25.44 | 25.50 | 1,132,143 | -0.07(-0.28%) |
Sep 29, 2022 | 25.74 | 25.86 | 25.18 | 25.57 | 994,653 | -0.33(-1.26%) |
Sep 28, 2022 | 25.82 | 26.20 | 25.67 | 25.90 | 1,116,984 | +0.08(+0.31%) |
Sep 27, 2022 | 26.28 | 26.41 | 25.50 | 25.82 | 820,688 | -0.30(-1.15%) |
Sep 26, 2022 | 26.03 | 26.88 | 25.96 | 26.12 | 2,955,473 | -0.16(-0.60%) |
Sep 23, 2022 | 26.14 | 26.37 | 25.77 | 26.28 | 829,907 | -0.27(-1.03%) |
Sep 22, 2022 | 27.25 | 27.42 | 26.28 | 26.55 | 724,544 | -0.63(-2.31%) |
Sep 21, 2022 | 27.30 | 27.92 | 27.18 | 27.18 | 1,521,878 | +0.04(+0.16%) |
Sep 20, 2022 | 26.83 | 27.20 | 26.78 | 27.13 | 466,321 | +0.07(+0.26%) |
Sep 19, 2022 | 26.30 | 27.15 | 26.28 | 27.06 | 460,070 | +0.49(+1.83%) |
Sep 16, 2022 | 26.92 | 26.92 | 26.20 | 26.58 | 1,627,785 | -0.55(-2.02%) |
Sep 15, 2022 | 26.26 | 27.16 | 26.26 | 27.12 | 1,089,518 | +0.83(+3.16%) |
Sep 14, 2022 | 26.19 | 26.32 | 25.89 | 26.29 | 541,426 | +0.06(+0.24%) |
Sep 13, 2022 | 26.59 | 26.74 | 26.13 | 26.23 | 646,856 | -0.92(-3.38%) |
Sep 12, 2022 | 27.31 | 27.66 | 27.06 | 27.15 | 687,798 | -0.05(-0.19%) |
Sep 09, 2022 | 26.97 | 27.22 | 26.85 | 27.20 | 664,685 | +0.45(+1.68%) |
Sep 08, 2022 | 25.56 | 26.78 | 25.47 | 26.75 | 802,505 | +0.98(+3.80%) |
Sep 07, 2022 | 25.22 | 25.80 | 25.11 | 25.77 | 700,591 | +0.41(+1.64%) |
Sep 06, 2022 | 26.16 | 26.16 | 25.03 | 25.36 | 1,010,827 | -0.60(-2.31%) |
Sep 02, 2022 | 26.70 | 26.95 | 25.83 | 25.96 | 938,476 | -0.46(-1.74%) |
Sep 01, 2022 | 26.46 | 26.54 | 26.13 | 26.42 | 657,305 | -0.02(-0.07%) |
Aug 31, 2022 | 26.87 | 26.88 | 26.43 | 26.43 | 634,922 | -0.36(-1.35%) |
Aug 30, 2022 | 26.63 | 26.80 | 26.19 | 26.80 | 750,087 | +0.28(+1.07%) |
Aug 29, 2022 | 27.12 | 27.12 | 26.50 | 26.51 | 815,818 | -0.79(-2.88%) |
Aug 26, 2022 | 27.93 | 28.06 | 27.18 | 27.30 | 699,474 | -0.56(-2.00%) |
Aug 25, 2022 | 27.43 | 28.02 | 27.39 | 27.86 | 863,939 | +0.45(+1.64%) |
Aug 24, 2022 | 27.15 | 27.54 | 27.05 | 27.41 | 407,776 | +0.11(+0.42%) |
Aug 23, 2022 | 27.58 | 27.72 | 27.24 | 27.29 | 426,140 | -0.21(-0.77%) |
Aug 22, 2022 | 27.89 | 27.97 | 27.41 | 27.50 | 683,957 | -0.82(-2.90%) |
Aug 19, 2022 | 28.25 | 28.45 | 28.06 | 28.32 | 698,321 | -0.20(-0.71%) |
Aug 18, 2022 | 28.68 | 28.69 | 28.30 | 28.53 | 521,245 | -0.11(-0.37%) |
Aug 17, 2022 | 28.51 | 28.72 | 28.37 | 28.63 | 644,993 | -0.28(-0.98%) |
Aug 16, 2022 | 28.50 | 28.98 | 28.44 | 28.91 | 510,936 | +0.41(+1.46%) |
Aug 15, 2022 | 28.00 | 28.56 | 28.00 | 28.50 | 657,270 | +0.14(+0.50%) |
Aug 12, 2022 | 28.20 | 28.38 | 27.94 | 28.36 | 478,157 | +0.42(+1.52%) |
Aug 11, 2022 | 27.61 | 28.04 | 27.61 | 27.93 | 536,074 | +0.56(+2.03%) |
Aug 10, 2022 | 27.29 | 27.61 | 27.26 | 27.38 | 812,548 | +0.35(+1.31%) |
Aug 09, 2022 | 26.88 | 27.04 | 26.65 | 27.03 | 624,271 | +0.19(+0.72%) |
Aug 08, 2022 | 26.82 | 27.01 | 26.71 | 26.83 | 562,936 | +0.22(+0.83%) |
Aug 05, 2022 | 26.09 | 26.66 | 26.08 | 26.61 | 614,540 | +0.55(+2.10%) |
Aug 04, 2022 | 26.28 | 26.38 | 25.98 | 26.06 | 809,905 | -0.34(-1.27%) |
Aug 03, 2022 | 26.32 | 26.49 | 26.05 | 26.40 | 992,444 | +0.35(+1.36%) |
Aug 02, 2022 | 26.35 | 26.47 | 25.96 | 26.05 | 704,717 | -0.43(-1.63%) |