Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.36 | 29.82 | 29.15 | 29.66 | 1,758,270 | -0.08(-0.25%) |
Oct 28, 2022 | 28.66 | 29.89 | 28.55 | 29.73 | 2,978,926 | +1.11(+3.88%) |
Oct 27, 2022 | 28.33 | 28.71 | 28.19 | 28.63 | 2,473,100 | +0.47(+1.66%) |
Oct 26, 2022 | 27.91 | 28.29 | 27.64 | 28.16 | 1,816,410 | +0.24(+0.87%) |
Oct 25, 2022 | 26.73 | 27.92 | 26.65 | 27.91 | 1,407,269 | +1.25(+4.70%) |
Oct 24, 2022 | 26.67 | 26.83 | 26.30 | 26.66 | 2,173,566 | +0.14(+0.53%) |
Oct 21, 2022 | 26.32 | 26.54 | 25.83 | 26.52 | 3,180,475 | +0.27(+1.03%) |
Oct 20, 2022 | 26.42 | 26.84 | 26.20 | 26.25 | 1,030,949 | -0.11(-0.43%) |
Oct 19, 2022 | 26.93 | 26.98 | 25.97 | 26.36 | 1,131,143 | -0.82(-3.03%) |
Oct 18, 2022 | 27.69 | 28.03 | 26.89 | 27.19 | 1,233,956 | -0.13(-0.48%) |
Oct 17, 2022 | 26.59 | 27.35 | 26.50 | 27.32 | 1,673,828 | +1.41(+5.45%) |
Oct 14, 2022 | 27.12 | 27.34 | 25.89 | 25.90 | 1,891,635 | -0.77(-2.88%) |
Oct 13, 2022 | 25.52 | 26.86 | 25.32 | 26.67 | 2,256,923 | +0.67(+2.59%) |
Oct 12, 2022 | 25.63 | 26.21 | 25.32 | 26.00 | 1,623,531 | +0.40(+1.57%) |
Oct 11, 2022 | 24.96 | 25.68 | 24.84 | 25.60 | 1,600,102 | +0.49(+1.94%) |
Oct 10, 2022 | 25.78 | 25.84 | 25.11 | 25.11 | 1,441,705 | -0.49(-1.90%) |
Oct 07, 2022 | 25.99 | 26.11 | 25.38 | 25.60 | 1,537,724 | -0.65(-2.46%) |
Oct 06, 2022 | 26.88 | 26.98 | 26.16 | 26.24 | 1,368,536 | -0.61(-2.26%) |
Oct 05, 2022 | 27.13 | 27.26 | 26.52 | 26.85 | 1,715,684 | -0.63(-2.28%) |
Oct 04, 2022 | 27.58 | 27.97 | 27.37 | 27.48 | 1,737,052 | +0.19(+0.69%) |
Oct 03, 2022 | 26.90 | 27.52 | 26.60 | 27.29 | 1,540,595 | +0.70(+2.64%) |
Sep 30, 2022 | 26.56 | 26.86 | 26.40 | 26.59 | 1,943,802 | +0.21(+0.78%) |
Sep 29, 2022 | 26.69 | 26.77 | 25.91 | 26.38 | 1,515,936 | -0.62(-2.28%) |
Sep 28, 2022 | 26.65 | 27.19 | 26.21 | 27.00 | 1,642,203 | +0.54(+2.04%) |
Sep 27, 2022 | 27.08 | 27.39 | 26.29 | 26.46 | 1,915,387 | -0.52(-1.93%) |
Sep 26, 2022 | 27.34 | 27.36 | 26.57 | 26.98 | 1,832,285 | -0.57(-2.06%) |
Sep 23, 2022 | 27.47 | 27.82 | 27.35 | 27.55 | 1,390,553 | -0.15(-0.54%) |
Sep 22, 2022 | 27.97 | 28.03 | 27.59 | 27.70 | 1,356,948 | -0.40(-1.43%) |
Sep 21, 2022 | 28.68 | 29.17 | 28.09 | 28.10 | 1,608,948 | -0.44(-1.53%) |
Sep 20, 2022 | 28.51 | 28.77 | 28.13 | 28.53 | 2,155,059 | -0.37(-1.29%) |
Sep 19, 2022 | 28.61 | 28.98 | 28.24 | 28.91 | 1,776,288 | +0.07(+0.26%) |
Sep 16, 2022 | 28.74 | 28.89 | 28.10 | 28.83 | 3,100,964 | -0.07(-0.23%) |
Sep 15, 2022 | 28.63 | 29.19 | 28.51 | 28.90 | 3,228,854 | +0.26(+0.91%) |
Sep 14, 2022 | 28.82 | 28.92 | 28.36 | 28.64 | 1,887,381 | -0.26(-0.90%) |
Sep 13, 2022 | 29.62 | 29.86 | 28.80 | 28.90 | 1,661,470 | -1.40(-4.61%) |
Sep 12, 2022 | 29.88 | 30.31 | 29.86 | 30.29 | 1,234,456 | +0.59(+1.97%) |
Sep 09, 2022 | 29.23 | 29.85 | 29.10 | 29.71 | 851,306 | +0.62(+2.15%) |
Sep 08, 2022 | 28.87 | 29.15 | 28.70 | 29.08 | 868,056 | +0.03(+0.10%) |
Sep 07, 2022 | 28.52 | 29.13 | 28.47 | 29.05 | 779,126 | +0.55(+1.93%) |
Sep 06, 2022 | 28.20 | 28.54 | 28.06 | 28.51 | 801,847 | +0.34(+1.19%) |
Sep 02, 2022 | 28.95 | 29.03 | 28.08 | 28.17 | 1,032,712 | -0.44(-1.53%) |
Sep 01, 2022 | 28.56 | 28.63 | 28.14 | 28.61 | 886,554 | -0.07(-0.26%) |
Aug 31, 2022 | 29.21 | 29.49 | 28.66 | 28.68 | 1,237,177 | -0.43(-1.47%) |
Aug 30, 2022 | 29.77 | 29.86 | 29.06 | 29.11 | 1,381,286 | -0.49(-1.66%) |
Aug 29, 2022 | 29.45 | 29.87 | 29.32 | 29.60 | 1,420,837 | -0.06(-0.19%) |
Aug 26, 2022 | 30.40 | 30.44 | 29.52 | 29.66 | 1,147,082 | -0.77(-2.53%) |
Aug 25, 2022 | 30.28 | 30.43 | 30.11 | 30.43 | 664,938 | +0.29(+0.95%) |
Aug 24, 2022 | 30.03 | 30.57 | 29.92 | 30.14 | 1,174,345 | +0.12(+0.40%) |
Aug 23, 2022 | 30.40 | 30.47 | 29.96 | 30.02 | 810,642 | -0.52(-1.70%) |
Aug 22, 2022 | 31.05 | 31.05 | 30.41 | 30.54 | 902,961 | -0.72(-2.31%) |
Aug 19, 2022 | 31.56 | 31.68 | 31.13 | 31.26 | 785,347 | -0.38(-1.20%) |
Aug 18, 2022 | 32.29 | 32.38 | 31.54 | 31.64 | 1,699,806 | -0.71(-2.21%) |
Aug 17, 2022 | 32.25 | 32.40 | 32.04 | 32.36 | 1,412,636 | -0.24(-0.74%) |
Aug 16, 2022 | 32.44 | 32.67 | 32.39 | 32.60 | 1,868,803 | +0.10(+0.31%) |
Aug 15, 2022 | 32.14 | 32.50 | 32.07 | 32.50 | 1,298,996 | +0.30(+0.92%) |
Aug 12, 2022 | 31.52 | 32.20 | 31.52 | 32.20 | 1,303,220 | +0.89(+2.84%) |
Aug 11, 2022 | 31.26 | 31.56 | 31.20 | 31.31 | 841,954 | +0.16(+0.51%) |
Aug 10, 2022 | 31.08 | 31.37 | 30.86 | 31.15 | 915,238 | +0.53(+1.73%) |
Aug 09, 2022 | 30.63 | 30.72 | 30.40 | 30.62 | 910,260 | +0.02(+0.06%) |
Aug 08, 2022 | 30.58 | 30.81 | 30.43 | 30.60 | 1,109,724 | +0.24(+0.79%) |
Aug 05, 2022 | 30.44 | 30.54 | 30.04 | 30.36 | 1,077,044 | -0.32(-1.03%) |
Aug 04, 2022 | 30.66 | 30.74 | 30.46 | 30.68 | 1,579,956 | +0.06(+0.21%) |
Aug 03, 2022 | 30.49 | 30.93 | 30.49 | 30.61 | 1,563,786 | +0.24(+0.79%) |
Aug 02, 2022 | 30.21 | 30.70 | 30.17 | 30.37 | 2,038,904 | +0.06(+0.18%) |