Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.70 | 29.25 | 28.40 | 29.05 | 1,104,049 | +0.26(+0.90%) |
Oct 28, 2022 | 28.71 | 28.86 | 28.37 | 28.79 | 948,806 | +0.13(+0.45%) |
Oct 27, 2022 | 28.51 | 29.14 | 28.41 | 28.66 | 712,375 | +0.30(+1.06%) |
Oct 26, 2022 | 28.59 | 29.09 | 28.16 | 28.36 | 740,914 | -0.35(-1.22%) |
Oct 25, 2022 | 28.31 | 28.87 | 28.24 | 28.71 | 653,004 | +0.55(+1.95%) |
Oct 24, 2022 | 28.16 | 28.41 | 27.96 | 28.16 | 782,085 | +0.11(+0.39%) |
Oct 21, 2022 | 27.53 | 28.09 | 27.18 | 28.05 | 816,698 | +0.59(+2.15%) |
Oct 20, 2022 | 27.47 | 28.08 | 27.20 | 27.46 | 738,212 | +0.14(+0.51%) |
Oct 19, 2022 | 27.27 | 27.53 | 27.05 | 27.32 | 577,104 | -0.16(-0.58%) |
Oct 18, 2022 | 27.72 | 27.94 | 27.04 | 27.48 | 1,163,212 | +0.39(+1.44%) |
Oct 17, 2022 | 26.50 | 27.24 | 26.46 | 27.09 | 986,266 | +1.15(+4.43%) |
Oct 14, 2022 | 26.33 | 26.42 | 25.68 | 25.94 | 863,475 | -0.11(-0.42%) |
Oct 13, 2022 | 25.16 | 26.18 | 24.98 | 26.05 | 1,816,322 | +0.34(+1.32%) |
Oct 12, 2022 | 25.74 | 26.07 | 25.58 | 25.71 | 605,159 | +0.00(+0.00%) |
Oct 11, 2022 | 26.05 | 26.23 | 25.59 | 25.71 | 957,240 | -0.43(-1.64%) |
Oct 10, 2022 | 27.05 | 27.05 | 25.86 | 26.14 | 1,032,415 | -0.98(-3.61%) |
Oct 07, 2022 | 27.69 | 27.77 | 26.80 | 27.12 | 1,351,608 | -1.02(-3.62%) |
Oct 06, 2022 | 27.97 | 28.50 | 27.80 | 28.14 | 1,077,143 | +0.12(+0.43%) |
Oct 05, 2022 | 27.07 | 28.14 | 26.93 | 28.02 | 1,329,367 | +0.61(+2.23%) |
Oct 04, 2022 | 27.10 | 27.50 | 26.94 | 27.41 | 1,739,870 | +0.78(+2.93%) |
Oct 03, 2022 | 25.75 | 26.83 | 25.45 | 26.63 | 3,204,698 | +2.24(+9.18%) |
Sep 30, 2022 | 24.57 | 24.96 | 24.36 | 24.39 | 872,703 | -0.23(-0.93%) |
Sep 29, 2022 | 24.95 | 24.95 | 24.38 | 24.62 | 776,250 | -0.59(-2.34%) |
Sep 28, 2022 | 24.74 | 25.33 | 24.56 | 25.21 | 916,159 | +0.47(+1.90%) |
Sep 27, 2022 | 24.50 | 24.94 | 24.39 | 24.74 | 882,354 | +0.49(+2.02%) |
Sep 26, 2022 | 24.29 | 24.63 | 24.00 | 24.25 | 749,284 | -0.18(-0.74%) |
Sep 23, 2022 | 24.64 | 24.86 | 24.13 | 24.43 | 893,403 | -0.56(-2.24%) |
Sep 22, 2022 | 25.38 | 25.43 | 24.75 | 24.99 | 732,395 | -0.39(-1.54%) |
Sep 21, 2022 | 25.79 | 26.07 | 25.38 | 25.38 | 874,811 | -0.25(-0.98%) |
Sep 20, 2022 | 25.96 | 26.07 | 25.35 | 25.63 | 799,701 | -0.55(-2.10%) |
Sep 19, 2022 | 25.95 | 26.25 | 25.81 | 26.18 | 811,428 | -0.12(-0.46%) |
Sep 16, 2022 | 26.51 | 26.55 | 25.61 | 26.30 | 3,086,503 | -0.48(-1.79%) |
Sep 15, 2022 | 26.69 | 26.99 | 26.42 | 26.78 | 982,578 | -0.15(-0.56%) |
Sep 14, 2022 | 27.04 | 27.23 | 26.62 | 26.93 | 1,009,706 | -0.07(-0.26%) |
Sep 13, 2022 | 27.36 | 27.58 | 26.91 | 27.00 | 1,016,359 | -1.00(-3.57%) |
Sep 12, 2022 | 27.38 | 28.00 | 27.27 | 28.00 | 1,105,503 | +0.86(+3.17%) |
Sep 09, 2022 | 26.85 | 27.29 | 26.66 | 27.14 | 1,202,813 | +0.55(+2.07%) |
Sep 08, 2022 | 26.06 | 26.70 | 25.94 | 26.59 | 1,132,608 | +0.40(+1.53%) |
Sep 07, 2022 | 25.77 | 26.22 | 25.55 | 26.19 | 1,557,824 | +0.48(+1.87%) |
Sep 06, 2022 | 25.60 | 25.95 | 25.51 | 25.71 | 1,547,334 | +0.07(+0.27%) |
Sep 02, 2022 | 25.90 | 26.10 | 25.50 | 25.64 | 1,497,154 | -0.07(-0.27%) |
Sep 01, 2022 | 25.59 | 25.89 | 25.42 | 25.71 | 1,638,313 | -0.04(-0.16%) |
Aug 31, 2022 | 26.10 | 26.33 | 25.57 | 25.75 | 2,655,208 | -0.37(-1.42%) |
Aug 30, 2022 | 26.59 | 26.64 | 25.96 | 26.12 | 1,491,661 | -0.44(-1.66%) |
Aug 29, 2022 | 26.90 | 27.20 | 26.53 | 26.56 | 1,476,009 | -0.65(-2.39%) |
Aug 26, 2022 | 28.17 | 28.26 | 27.21 | 27.21 | 2,253,244 | -1.05(-3.72%) |
Aug 25, 2022 | 29.67 | 29.67 | 27.85 | 28.26 | 2,764,180 | -1.00(-3.42%) |
Aug 24, 2022 | 29.56 | 29.60 | 29.14 | 29.26 | 1,866,983 | -0.12(-0.41%) |
Aug 23, 2022 | 29.57 | 29.92 | 29.37 | 29.38 | 1,340,908 | -0.24(-0.81%) |
Aug 22, 2022 | 30.03 | 30.11 | 29.42 | 29.62 | 1,277,516 | -0.72(-2.37%) |
Aug 19, 2022 | 30.77 | 30.77 | 29.91 | 30.34 | 1,518,081 | -0.65(-2.10%) |
Aug 18, 2022 | 30.54 | 31.28 | 30.49 | 30.99 | 2,174,849 | +0.37(+1.21%) |
Aug 17, 2022 | 30.71 | 31.02 | 30.41 | 30.62 | 1,348,150 | -0.40(-1.29%) |
Aug 16, 2022 | 30.90 | 31.04 | 30.22 | 31.02 | 1,843,304 | -0.01(-0.03%) |
Aug 15, 2022 | 30.68 | 31.09 | 30.49 | 31.03 | 1,400,706 | +0.26(+0.84%) |
Aug 12, 2022 | 30.60 | 30.80 | 30.35 | 30.77 | 690,606 | +0.32(+1.05%) |
Aug 11, 2022 | 30.90 | 30.99 | 30.43 | 30.45 | 1,105,699 | -0.03(-0.10%) |
Aug 10, 2022 | 30.55 | 30.72 | 30.29 | 30.48 | 951,010 | +0.49(+1.63%) |
Aug 09, 2022 | 30.00 | 30.18 | 29.64 | 29.99 | 935,219 | -0.22(-0.73%) |
Aug 08, 2022 | 30.05 | 30.50 | 29.97 | 30.21 | 1,074,395 | +0.25(+0.83%) |
Aug 05, 2022 | 29.80 | 30.16 | 29.44 | 29.96 | 869,746 | -0.04(-0.13%) |
Aug 04, 2022 | 29.80 | 30.07 | 29.54 | 30.00 | 956,605 | +0.18(+0.60%) |
Aug 03, 2022 | 28.86 | 29.84 | 28.78 | 29.82 | 1,116,150 | +1.06(+3.69%) |
Aug 02, 2022 | 28.78 | 28.98 | 28.64 | 28.76 | 754,934 | -0.16(-0.55%) |