Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.47 | 27.54 | 27.11 | 27.29 | 4,688,693 | -0.19(-0.69%) |
Oct 28, 2022 | 26.77 | 27.49 | 26.77 | 27.48 | 2,939,375 | +0.78(+2.93%) |
Oct 27, 2022 | 26.60 | 26.95 | 26.55 | 26.69 | 2,971,005 | +0.37(+1.41%) |
Oct 26, 2022 | 26.54 | 26.63 | 26.28 | 26.32 | 3,284,191 | -0.05(-0.18%) |
Oct 25, 2022 | 25.94 | 26.53 | 25.94 | 26.37 | 3,728,496 | +0.42(+1.62%) |
Oct 24, 2022 | 25.97 | 26.14 | 25.64 | 25.95 | 4,222,569 | +0.19(+0.74%) |
Oct 21, 2022 | 25.47 | 25.89 | 25.28 | 25.76 | 4,671,915 | +0.39(+1.54%) |
Oct 20, 2022 | 25.70 | 25.79 | 25.17 | 25.37 | 6,960,141 | -0.38(-1.48%) |
Oct 19, 2022 | 25.37 | 25.87 | 25.32 | 25.75 | 6,357,883 | +0.04(+0.15%) |
Oct 18, 2022 | 25.45 | 25.75 | 25.34 | 25.71 | 6,785,003 | +0.68(+2.70%) |
Oct 17, 2022 | 25.02 | 25.41 | 24.96 | 25.04 | 4,643,173 | +0.35(+1.43%) |
Oct 14, 2022 | 25.06 | 25.17 | 24.44 | 24.68 | 5,518,583 | -0.16(-0.65%) |
Oct 13, 2022 | 24.09 | 24.96 | 23.87 | 24.84 | 7,673,729 | +0.48(+1.96%) |
Oct 12, 2022 | 25.33 | 25.34 | 24.35 | 24.37 | 7,239,180 | -1.00(-3.95%) |
Oct 11, 2022 | 25.38 | 25.73 | 25.21 | 25.37 | 5,097,578 | -0.10(-0.37%) |
Oct 10, 2022 | 25.65 | 25.87 | 25.39 | 25.46 | 4,700,694 | -0.10(-0.41%) |
Oct 07, 2022 | 26.05 | 26.10 | 25.38 | 25.57 | 5,911,371 | -0.51(-1.94%) |
Oct 06, 2022 | 27.37 | 27.46 | 26.06 | 26.07 | 7,925,273 | -1.40(-5.10%) |
Oct 05, 2022 | 27.59 | 27.70 | 27.17 | 27.48 | 4,998,188 | -0.59(-2.11%) |
Oct 04, 2022 | 27.63 | 28.15 | 27.50 | 28.07 | 3,759,226 | +0.56(+2.05%) |
Oct 03, 2022 | 27.44 | 27.88 | 27.15 | 27.51 | 4,668,772 | +0.63(+2.34%) |
Sep 30, 2022 | 27.63 | 27.80 | 26.77 | 26.88 | 9,502,039 | -0.63(-2.29%) |
Sep 29, 2022 | 28.65 | 28.70 | 27.41 | 27.51 | 4,334,987 | -1.25(-4.34%) |
Sep 28, 2022 | 28.86 | 28.95 | 28.44 | 28.75 | 4,746,720 | +0.25(+0.87%) |
Sep 27, 2022 | 29.29 | 29.32 | 28.36 | 28.51 | 7,150,738 | -0.59(-2.03%) |
Sep 26, 2022 | 29.82 | 30.10 | 28.88 | 29.10 | 5,684,947 | -1.00(-3.33%) |
Sep 23, 2022 | 29.92 | 31.95 | 29.61 | 30.10 | 5,084,573 | -0.10(-0.32%) |
Sep 22, 2022 | 30.35 | 30.39 | 29.89 | 30.20 | 4,048,677 | -0.28(-0.91%) |
Sep 21, 2022 | 30.77 | 31.01 | 30.32 | 30.47 | 6,206,285 | -0.04(-0.12%) |
Sep 20, 2022 | 30.75 | 30.84 | 30.17 | 30.51 | 3,677,682 | -0.45(-1.45%) |
Sep 19, 2022 | 30.42 | 31.02 | 30.39 | 30.96 | 4,050,651 | +0.40(+1.31%) |
Sep 16, 2022 | 30.60 | 30.69 | 30.36 | 30.56 | 6,750,519 | -0.13(-0.43%) |
Sep 15, 2022 | 31.07 | 31.07 | 30.50 | 30.69 | 4,794,300 | -0.54(-1.74%) |
Sep 14, 2022 | 30.89 | 31.38 | 30.89 | 31.23 | 4,563,038 | +0.38(+1.24%) |
Sep 13, 2022 | 31.15 | 31.45 | 30.64 | 30.85 | 3,745,405 | -0.72(-2.27%) |
Sep 12, 2022 | 31.40 | 31.69 | 31.32 | 31.57 | 2,888,025 | +0.24(+0.76%) |
Sep 09, 2022 | 31.29 | 31.43 | 31.03 | 31.33 | 2,714,883 | +0.14(+0.46%) |
Sep 08, 2022 | 31.08 | 31.32 | 30.90 | 31.19 | 3,032,005 | +0.03(+0.09%) |
Sep 07, 2022 | 30.36 | 31.22 | 30.32 | 31.16 | 3,419,100 | +0.93(+3.06%) |
Sep 06, 2022 | 30.42 | 30.61 | 30.09 | 30.23 | 4,209,857 | -0.08(-0.25%) |
Sep 02, 2022 | 30.51 | 30.95 | 30.23 | 30.31 | 4,575,480 | -0.16(-0.53%) |
Sep 01, 2022 | 29.95 | 30.49 | 29.89 | 30.47 | 3,022,460 | +0.40(+1.33%) |
Aug 31, 2022 | 30.18 | 30.41 | 30.00 | 30.07 | 5,031,574 | -0.11(-0.38%) |
Aug 30, 2022 | 30.61 | 30.71 | 30.04 | 30.19 | 2,431,266 | -0.42(-1.37%) |
Aug 29, 2022 | 30.10 | 30.83 | 29.94 | 30.61 | 2,365,364 | +0.32(+1.07%) |
Aug 26, 2022 | 30.95 | 31.00 | 30.26 | 30.28 | 2,626,846 | -0.59(-1.92%) |
Aug 25, 2022 | 30.84 | 30.93 | 30.53 | 30.87 | 2,337,106 | +0.10(+0.31%) |
Aug 24, 2022 | 30.53 | 30.83 | 30.33 | 30.78 | 3,549,239 | +0.34(+1.13%) |
Aug 23, 2022 | 30.55 | 30.59 | 30.28 | 30.43 | 2,091,675 | -0.11(-0.37%) |
Aug 22, 2022 | 30.97 | 31.00 | 30.36 | 30.55 | 2,681,177 | -0.59(-1.90%) |
Aug 19, 2022 | 31.12 | 31.22 | 30.93 | 31.14 | 3,097,432 | +0.06(+0.18%) |
Aug 18, 2022 | 30.93 | 31.35 | 30.93 | 31.08 | 3,221,194 | +0.08(+0.25%) |
Aug 17, 2022 | 31.15 | 31.25 | 30.78 | 31.01 | 3,339,164 | -0.13(-0.43%) |
Aug 16, 2022 | 31.01 | 31.22 | 30.89 | 31.14 | 2,376,789 | +0.13(+0.43%) |
Aug 15, 2022 | 30.73 | 31.03 | 30.60 | 31.01 | 1,995,270 | +0.18(+0.58%) |
Aug 12, 2022 | 30.44 | 30.85 | 30.42 | 30.83 | 3,148,742 | +0.56(+1.85%) |
Aug 11, 2022 | 30.13 | 30.54 | 29.63 | 30.27 | 7,771,447 | -0.15(-0.50%) |
Aug 10, 2022 | 30.63 | 30.67 | 30.32 | 30.42 | 3,153,416 | -0.01(-0.03%) |
Aug 09, 2022 | 30.11 | 30.47 | 30.03 | 30.43 | 2,462,461 | +0.47(+1.58%) |
Aug 08, 2022 | 30.07 | 30.28 | 29.78 | 29.95 | 1,723,467 | +0.10(+0.35%) |
Aug 05, 2022 | 29.65 | 29.89 | 29.27 | 29.85 | 3,028,637 | +0.08(+0.25%) |
Aug 04, 2022 | 30.06 | 30.24 | 29.74 | 29.77 | 2,453,227 | -0.28(-0.95%) |
Aug 03, 2022 | 30.07 | 30.16 | 29.08 | 30.06 | 4,728,069 | -0.01(-0.03%) |
Aug 02, 2022 | 30.35 | 30.59 | 30.01 | 30.07 | 4,741,866 | +0.07(+0.22%) |