Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.08 | 28.23 | 27.49 | 27.96 | 1,186,646 | -0.57(-2.01%) |
Oct 28, 2022 | 27.85 | 28.61 | 27.45 | 28.53 | 968,524 | +0.59(+2.12%) |
Oct 27, 2022 | 27.99 | 28.85 | 27.76 | 27.94 | 1,703,020 | +0.07(+0.24%) |
Oct 26, 2022 | 28.25 | 28.66 | 27.86 | 27.87 | 1,394,928 | -0.40(-1.41%) |
Oct 25, 2022 | 26.90 | 28.62 | 26.88 | 28.27 | 1,585,852 | +1.53(+5.73%) |
Oct 24, 2022 | 26.71 | 27.10 | 26.40 | 26.73 | 1,605,472 | +0.21(+0.80%) |
Oct 21, 2022 | 25.39 | 26.72 | 25.17 | 26.52 | 2,616,365 | +0.83(+3.25%) |
Oct 20, 2022 | 26.02 | 26.43 | 25.53 | 25.69 | 1,557,646 | -0.16(-0.60%) |
Oct 19, 2022 | 26.62 | 26.72 | 25.48 | 25.84 | 2,107,810 | -1.23(-4.55%) |
Oct 18, 2022 | 27.06 | 27.42 | 26.64 | 27.07 | 2,891,653 | +0.69(+2.61%) |
Oct 17, 2022 | 26.41 | 26.94 | 26.25 | 26.39 | 1,939,968 | +0.63(+2.45%) |
Oct 14, 2022 | 26.84 | 27.06 | 25.59 | 25.75 | 1,921,035 | -0.91(-3.42%) |
Oct 13, 2022 | 25.93 | 26.97 | 25.14 | 26.67 | 2,052,080 | -0.05(-0.18%) |
Oct 12, 2022 | 27.14 | 27.29 | 26.62 | 26.71 | 1,760,981 | -0.56(-2.06%) |
Oct 11, 2022 | 26.87 | 27.94 | 26.63 | 27.28 | 1,935,626 | +0.37(+1.37%) |
Oct 10, 2022 | 27.06 | 27.21 | 26.55 | 26.91 | 962,572 | -0.01(-0.04%) |
Oct 07, 2022 | 27.28 | 27.46 | 26.56 | 26.92 | 1,369,264 | -0.88(-3.18%) |
Oct 06, 2022 | 27.29 | 27.91 | 27.22 | 27.80 | 1,399,200 | +0.28(+1.02%) |
Oct 05, 2022 | 27.34 | 27.58 | 27.00 | 27.52 | 1,972,883 | -0.39(-1.39%) |
Oct 04, 2022 | 27.05 | 27.95 | 27.03 | 27.91 | 2,810,541 | +1.42(+5.35%) |
Oct 03, 2022 | 25.64 | 26.69 | 25.39 | 26.49 | 2,335,000 | +1.35(+5.36%) |
Sep 30, 2022 | 25.11 | 25.54 | 24.79 | 25.14 | 1,791,406 | -0.07(-0.27%) |
Sep 29, 2022 | 25.55 | 25.60 | 24.88 | 25.21 | 2,602,664 | -0.97(-3.71%) |
Sep 28, 2022 | 25.10 | 26.39 | 24.93 | 26.18 | 2,447,891 | +1.44(+5.80%) |
Sep 27, 2022 | 25.55 | 25.70 | 24.55 | 24.75 | 2,098,354 | -0.48(-1.92%) |
Sep 26, 2022 | 26.20 | 26.48 | 25.21 | 25.23 | 1,870,473 | -1.15(-4.38%) |
Sep 23, 2022 | 25.61 | 26.40 | 25.48 | 26.39 | 3,255,896 | +0.58(+2.26%) |
Sep 22, 2022 | 26.39 | 26.66 | 25.71 | 25.80 | 5,472,953 | -1.38(-5.07%) |
Sep 21, 2022 | 28.01 | 28.52 | 27.07 | 27.18 | 2,180,216 | -0.62(-2.23%) |
Sep 20, 2022 | 27.84 | 28.05 | 27.38 | 27.80 | 2,136,319 | -0.59(-2.08%) |
Sep 19, 2022 | 28.04 | 28.54 | 27.78 | 28.39 | 2,989,469 | +0.87(+3.17%) |
Sep 16, 2022 | 26.87 | 27.68 | 26.72 | 27.52 | 2,875,234 | +0.63(+2.35%) |
Sep 15, 2022 | 26.89 | 27.57 | 26.64 | 26.89 | 2,296,496 | -0.01(-0.04%) |
Sep 14, 2022 | 27.08 | 27.23 | 26.50 | 26.90 | 1,858,635 | -0.06(-0.22%) |
Sep 13, 2022 | 27.98 | 27.98 | 26.84 | 26.96 | 1,926,180 | -2.04(-7.03%) |
Sep 12, 2022 | 28.95 | 29.58 | 28.88 | 28.99 | 1,526,010 | +0.35(+1.22%) |
Sep 09, 2022 | 28.06 | 28.78 | 27.88 | 28.65 | 1,141,683 | +0.85(+3.07%) |
Sep 08, 2022 | 27.32 | 27.81 | 26.94 | 27.79 | 1,040,440 | +0.18(+0.67%) |
Sep 07, 2022 | 26.90 | 27.66 | 26.79 | 27.61 | 983,613 | +0.70(+2.60%) |
Sep 06, 2022 | 27.36 | 27.44 | 26.56 | 26.91 | 1,522,696 | -0.48(-1.74%) |
Sep 02, 2022 | 27.86 | 28.02 | 27.21 | 27.38 | 1,224,493 | -0.02(-0.07%) |
Sep 01, 2022 | 27.44 | 27.58 | 26.91 | 27.40 | 1,288,053 | -0.39(-1.40%) |
Aug 31, 2022 | 28.42 | 28.50 | 27.64 | 27.79 | 1,490,848 | -0.62(-2.18%) |
Aug 30, 2022 | 29.09 | 29.09 | 28.19 | 28.41 | 1,110,255 | -0.33(-1.15%) |
Aug 29, 2022 | 28.44 | 29.13 | 28.30 | 28.74 | 1,162,760 | +0.09(+0.30%) |
Aug 26, 2022 | 30.14 | 30.25 | 28.48 | 28.66 | 1,201,934 | -1.46(-4.86%) |
Aug 25, 2022 | 28.77 | 30.20 | 28.77 | 30.12 | 1,184,011 | +0.77(+2.61%) |
Aug 24, 2022 | 28.41 | 30.02 | 28.26 | 29.35 | 1,718,908 | +0.48(+1.68%) |
Aug 23, 2022 | 28.98 | 29.54 | 28.82 | 28.87 | 1,015,402 | -0.09(-0.30%) |
Aug 22, 2022 | 29.25 | 29.45 | 28.88 | 28.96 | 1,222,541 | -0.77(-2.58%) |
Aug 19, 2022 | 30.76 | 30.76 | 29.69 | 29.72 | 1,481,242 | -1.37(-4.40%) |
Aug 18, 2022 | 31.18 | 31.23 | 30.77 | 31.09 | 1,155,773 | -0.03(-0.09%) |
Aug 17, 2022 | 31.65 | 31.69 | 31.00 | 31.12 | 1,148,846 | -0.98(-3.05%) |
Aug 16, 2022 | 31.77 | 32.53 | 31.27 | 32.10 | 1,208,825 | +0.10(+0.30%) |
Aug 15, 2022 | 32.37 | 32.52 | 31.77 | 32.00 | 879,514 | -0.46(-1.40%) |
Aug 12, 2022 | 32.22 | 32.47 | 31.73 | 32.46 | 820,937 | +0.49(+1.55%) |
Aug 11, 2022 | 31.84 | 32.67 | 31.77 | 31.96 | 1,657,769 | +0.40(+1.26%) |
Aug 10, 2022 | 31.29 | 32.29 | 31.28 | 31.57 | 1,454,240 | +1.11(+3.63%) |
Aug 09, 2022 | 31.08 | 31.30 | 30.27 | 30.46 | 1,552,590 | -0.88(-2.82%) |
Aug 08, 2022 | 30.90 | 31.66 | 30.90 | 31.34 | 1,281,590 | +0.59(+1.92%) |
Aug 05, 2022 | 29.97 | 30.93 | 29.77 | 30.75 | 939,977 | +0.01(+0.03%) |
Aug 04, 2022 | 30.10 | 31.25 | 29.99 | 30.74 | 1,201,044 | +0.56(+1.86%) |
Aug 03, 2022 | 29.98 | 30.36 | 29.32 | 30.18 | 1,193,842 | +0.36(+1.20%) |
Aug 02, 2022 | 31.19 | 31.32 | 29.78 | 29.82 | 1,023,878 | -1.74(-5.51%) |