Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.13 | 26.22 | 25.88 | 25.97 | 5,746,943 | -0.40(-1.53%) |
Oct 28, 2022 | 25.65 | 26.44 | 25.65 | 26.37 | 8,545,273 | +0.78(+3.05%) |
Oct 27, 2022 | 26.10 | 26.24 | 25.49 | 25.59 | 6,803,401 | -0.24(-0.95%) |
Oct 26, 2022 | 25.50 | 26.43 | 25.42 | 25.83 | 7,378,436 | -0.09(-0.36%) |
Oct 25, 2022 | 25.30 | 25.94 | 25.24 | 25.93 | 7,590,548 | +0.49(+1.92%) |
Oct 24, 2022 | 25.38 | 25.62 | 25.13 | 25.44 | 5,999,768 | +0.25(+1.01%) |
Oct 21, 2022 | 24.18 | 25.23 | 24.04 | 25.18 | 8,397,440 | +1.15(+4.77%) |
Oct 20, 2022 | 24.09 | 24.76 | 23.96 | 24.04 | 6,202,238 | +0.08(+0.31%) |
Oct 19, 2022 | 23.75 | 24.21 | 23.74 | 23.96 | 6,440,891 | -0.06(-0.23%) |
Oct 18, 2022 | 24.75 | 24.91 | 23.70 | 24.02 | 7,979,636 | -0.13(-0.54%) |
Oct 17, 2022 | 24.32 | 24.72 | 23.88 | 24.15 | 9,405,060 | +0.23(+0.98%) |
Oct 14, 2022 | 24.55 | 24.77 | 23.87 | 23.92 | 11,382,672 | -0.55(-2.23%) |
Oct 13, 2022 | 22.74 | 24.75 | 22.63 | 24.46 | 12,543,421 | +1.25(+5.39%) |
Oct 12, 2022 | 23.37 | 23.52 | 23.14 | 23.21 | 8,400,146 | -0.08(-0.36%) |
Oct 11, 2022 | 23.51 | 23.81 | 23.13 | 23.30 | 7,751,775 | -0.20(-0.84%) |
Oct 10, 2022 | 23.77 | 23.93 | 23.13 | 23.49 | 6,975,468 | -0.05(-0.20%) |
Oct 07, 2022 | 24.23 | 24.30 | 23.41 | 23.54 | 10,975,739 | -1.35(-5.44%) |
Oct 06, 2022 | 24.99 | 25.42 | 24.87 | 24.89 | 8,952,128 | -0.28(-1.12%) |
Oct 05, 2022 | 24.60 | 25.34 | 24.56 | 25.18 | 7,932,315 | +0.13(+0.53%) |
Oct 04, 2022 | 24.80 | 25.25 | 24.72 | 25.04 | 9,408,696 | +0.71(+2.90%) |
Oct 03, 2022 | 23.82 | 24.55 | 23.58 | 24.34 | 9,491,655 | +0.91(+3.89%) |
Sep 30, 2022 | 23.51 | 24.14 | 23.38 | 23.43 | 9,423,054 | -0.11(-0.48%) |
Sep 29, 2022 | 23.65 | 23.65 | 23.25 | 23.54 | 8,792,340 | -0.54(-2.23%) |
Sep 28, 2022 | 23.40 | 24.15 | 23.38 | 24.08 | 8,058,632 | +0.59(+2.52%) |
Sep 27, 2022 | 23.86 | 24.04 | 23.35 | 23.48 | 6,330,526 | +0.02(+0.08%) |
Sep 26, 2022 | 23.57 | 23.97 | 23.32 | 23.46 | 9,438,122 | -0.37(-1.54%) |
Sep 23, 2022 | 23.77 | 23.94 | 23.43 | 23.83 | 9,198,196 | -0.34(-1.40%) |
Sep 22, 2022 | 24.40 | 24.65 | 24.15 | 24.17 | 9,335,215 | -0.27(-1.12%) |
Sep 21, 2022 | 25.03 | 25.33 | 24.44 | 24.44 | 9,449,454 | -0.42(-1.70%) |
Sep 20, 2022 | 24.94 | 25.03 | 24.53 | 24.87 | 10,481,518 | -0.47(-1.86%) |
Sep 19, 2022 | 25.36 | 25.68 | 25.00 | 25.34 | 10,391,727 | -0.26(-1.03%) |
Sep 16, 2022 | 25.15 | 25.73 | 24.93 | 25.60 | 42,058,208 | +0.27(+1.08%) |
Sep 15, 2022 | 25.26 | 25.77 | 25.03 | 25.33 | 12,259,694 | -0.09(-0.37%) |
Sep 14, 2022 | 25.45 | 25.67 | 25.13 | 25.42 | 9,658,059 | +0.08(+0.30%) |
Sep 13, 2022 | 25.75 | 26.04 | 25.20 | 25.34 | 11,039,170 | -1.22(-4.60%) |
Sep 12, 2022 | 26.51 | 26.93 | 26.47 | 26.57 | 10,071,708 | +0.23(+0.88%) |
Sep 09, 2022 | 25.83 | 26.43 | 25.81 | 26.33 | 9,623,067 | +0.71(+2.76%) |
Sep 08, 2022 | 25.36 | 25.74 | 25.10 | 25.63 | 12,689,326 | +0.03(+0.11%) |
Sep 07, 2022 | 25.36 | 25.71 | 25.03 | 25.60 | 10,773,638 | +0.13(+0.51%) |
Sep 06, 2022 | 25.73 | 26.02 | 25.30 | 25.47 | 14,413,151 | -0.29(-1.12%) |
Sep 02, 2022 | 26.63 | 26.72 | 25.65 | 25.76 | 13,286,026 | -0.49(-1.88%) |
Sep 01, 2022 | 26.33 | 26.57 | 25.68 | 26.25 | 17,933,742 | -0.50(-1.88%) |
Aug 31, 2022 | 27.49 | 28.16 | 26.72 | 26.75 | 30,276,656 | -2.23(-7.68%) |
Aug 30, 2022 | 29.60 | 29.65 | 28.84 | 28.98 | 16,579,837 | -0.40(-1.36%) |
Aug 29, 2022 | 28.93 | 29.81 | 28.92 | 29.38 | 11,381,610 | +0.13(+0.45%) |
Aug 26, 2022 | 31.13 | 31.29 | 29.23 | 29.25 | 15,144,956 | -2.87(-8.94%) |
Aug 25, 2022 | 31.24 | 32.17 | 31.19 | 32.12 | 7,979,579 | +1.16(+3.76%) |
Aug 24, 2022 | 30.94 | 31.18 | 30.68 | 30.96 | 6,940,462 | -0.17(-0.54%) |
Aug 23, 2022 | 31.12 | 31.66 | 31.07 | 31.12 | 6,235,043 | -0.01(-0.03%) |
Aug 22, 2022 | 31.42 | 31.51 | 31.02 | 31.13 | 6,907,749 | -0.76(-2.40%) |
Aug 19, 2022 | 32.20 | 32.27 | 31.37 | 31.90 | 10,345,596 | -0.93(-2.84%) |
Aug 18, 2022 | 32.27 | 32.91 | 31.94 | 32.83 | 6,427,460 | +0.86(+2.68%) |
Aug 17, 2022 | 32.04 | 32.30 | 31.70 | 31.97 | 7,547,921 | -0.18(-0.55%) |
Aug 16, 2022 | 31.96 | 32.45 | 31.90 | 32.15 | 7,088,320 | +0.09(+0.29%) |
Aug 15, 2022 | 32.03 | 32.37 | 31.81 | 32.06 | 4,856,038 | -0.23(-0.72%) |
Aug 12, 2022 | 32.06 | 32.32 | 31.73 | 32.29 | 5,890,689 | +0.40(+1.26%) |
Aug 11, 2022 | 31.52 | 32.41 | 31.52 | 31.89 | 7,602,131 | +0.22(+0.71%) |
Aug 10, 2022 | 30.85 | 32.00 | 30.80 | 31.66 | 7,970,127 | +1.39(+4.59%) |
Aug 09, 2022 | 30.92 | 30.97 | 29.87 | 30.28 | 9,846,586 | -0.89(-2.87%) |
Aug 08, 2022 | 31.50 | 31.73 | 31.07 | 31.17 | 6,064,961 | -0.12(-0.39%) |
Aug 05, 2022 | 30.53 | 31.67 | 30.49 | 31.29 | 7,001,014 | +0.30(+0.96%) |
Aug 04, 2022 | 30.64 | 31.01 | 30.39 | 30.99 | 7,039,639 | +0.28(+0.91%) |
Aug 03, 2022 | 30.86 | 31.00 | 30.10 | 30.71 | 7,591,056 | +0.20(+0.67%) |
Aug 02, 2022 | 31.04 | 31.04 | 30.23 | 30.51 | 6,198,489 | -0.87(-2.76%) |