Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.16 | 29.45 | 29.01 | 29.25 | 1,087,695 | +0.06(+0.20%) |
Oct 28, 2022 | 28.98 | 29.31 | 28.84 | 29.19 | 1,166,450 | +0.33(+1.14%) |
Oct 27, 2022 | 28.42 | 29.46 | 28.35 | 28.86 | 1,887,872 | +0.56(+1.97%) |
Oct 26, 2022 | 29.13 | 29.29 | 28.04 | 28.30 | 2,189,734 | -0.82(-2.81%) |
Oct 25, 2022 | 28.21 | 29.20 | 27.94 | 29.12 | 3,525,639 | +0.98(+3.47%) |
Oct 24, 2022 | 27.50 | 28.40 | 27.47 | 28.14 | 3,185,455 | +0.78(+2.84%) |
Oct 21, 2022 | 26.69 | 27.39 | 26.43 | 27.37 | 890,226 | +0.80(+3.00%) |
Oct 20, 2022 | 26.81 | 27.33 | 26.57 | 26.57 | 959,952 | -0.28(-1.04%) |
Oct 19, 2022 | 27.15 | 27.32 | 26.57 | 26.85 | 731,865 | -0.41(-1.50%) |
Oct 18, 2022 | 27.17 | 27.43 | 26.88 | 27.26 | 864,204 | +0.60(+2.24%) |
Oct 17, 2022 | 26.36 | 26.94 | 26.11 | 26.66 | 927,078 | +0.67(+2.57%) |
Oct 14, 2022 | 25.85 | 26.31 | 25.51 | 25.99 | 2,296,351 | +0.40(+1.56%) |
Oct 13, 2022 | 24.48 | 25.85 | 24.31 | 25.59 | 1,150,517 | +0.64(+2.55%) |
Oct 12, 2022 | 25.16 | 25.24 | 24.82 | 24.96 | 858,511 | -0.22(-0.87%) |
Oct 11, 2022 | 25.11 | 25.63 | 25.05 | 25.17 | 1,190,729 | -0.08(-0.32%) |
Oct 10, 2022 | 25.20 | 25.55 | 25.04 | 25.25 | 953,255 | +0.23(+0.92%) |
Oct 07, 2022 | 25.81 | 25.89 | 24.71 | 25.02 | 2,911,571 | -0.91(-3.50%) |
Oct 06, 2022 | 26.21 | 26.34 | 25.81 | 25.93 | 1,444,562 | -0.49(-1.85%) |
Oct 05, 2022 | 26.29 | 26.74 | 25.83 | 26.42 | 1,701,641 | -0.18(-0.67%) |
Oct 04, 2022 | 26.18 | 27.02 | 26.10 | 26.60 | 2,592,371 | +0.82(+3.17%) |
Oct 03, 2022 | 25.64 | 25.85 | 25.31 | 25.78 | 1,497,061 | +0.54(+2.13%) |
Sep 30, 2022 | 25.55 | 25.70 | 25.17 | 25.24 | 1,278,531 | -0.26(-1.02%) |
Sep 29, 2022 | 25.82 | 25.92 | 25.16 | 25.50 | 1,356,015 | -0.68(-2.59%) |
Sep 28, 2022 | 25.75 | 26.40 | 25.67 | 26.18 | 1,781,557 | +0.54(+2.10%) |
Sep 27, 2022 | 26.09 | 26.23 | 25.49 | 25.64 | 1,200,824 | -0.17(-0.66%) |
Sep 26, 2022 | 26.03 | 26.38 | 25.80 | 25.81 | 594,900 | -0.38(-1.45%) |
Sep 23, 2022 | 26.50 | 26.56 | 25.87 | 26.19 | 881,455 | -0.67(-2.48%) |
Sep 22, 2022 | 27.48 | 27.56 | 26.85 | 26.86 | 1,114,951 | -0.61(-2.21%) |
Sep 21, 2022 | 27.53 | 28.10 | 27.41 | 27.47 | 792,848 | +0.06(+0.22%) |
Sep 20, 2022 | 27.27 | 27.52 | 27.17 | 27.41 | 821,071 | -0.18(-0.65%) |
Sep 19, 2022 | 26.93 | 27.61 | 26.89 | 27.59 | 1,169,335 | +0.43(+1.58%) |
Sep 16, 2022 | 27.39 | 27.51 | 26.89 | 27.16 | 2,337,926 | -0.43(-1.55%) |
Sep 15, 2022 | 27.58 | 27.85 | 27.35 | 27.59 | 1,252,182 | -0.20(-0.72%) |
Sep 14, 2022 | 28.37 | 28.37 | 27.36 | 27.78 | 1,110,183 | -0.48(-1.69%) |
Sep 13, 2022 | 28.49 | 28.71 | 28.20 | 28.26 | 1,050,310 | -0.87(-2.98%) |
Sep 12, 2022 | 29.04 | 29.29 | 28.79 | 29.13 | 638,651 | +0.34(+1.18%) |
Sep 09, 2022 | 29.15 | 29.15 | 28.66 | 28.79 | 862,130 | +0.04(+0.14%) |
Sep 08, 2022 | 28.58 | 28.80 | 28.30 | 28.75 | 1,048,862 | -0.07(-0.24%) |
Sep 07, 2022 | 27.83 | 28.84 | 27.72 | 28.82 | 839,874 | +0.90(+3.21%) |
Sep 06, 2022 | 28.86 | 28.86 | 27.77 | 27.92 | 1,015,074 | -0.64(-2.23%) |
Sep 02, 2022 | 29.15 | 29.23 | 28.51 | 28.56 | 971,691 | -0.14(-0.49%) |
Sep 01, 2022 | 28.66 | 28.75 | 28.17 | 28.70 | 1,242,259 | -0.26(-0.89%) |
Aug 31, 2022 | 29.10 | 29.21 | 28.84 | 28.96 | 1,290,407 | -0.15(-0.51%) |
Aug 30, 2022 | 29.40 | 29.40 | 28.68 | 29.11 | 989,871 | -0.31(-1.07%) |
Aug 29, 2022 | 28.78 | 29.49 | 28.62 | 29.42 | 771,603 | +0.31(+1.06%) |
Aug 26, 2022 | 30.55 | 30.55 | 29.04 | 29.12 | 915,005 | -1.49(-4.86%) |
Aug 25, 2022 | 30.40 | 30.64 | 30.32 | 30.60 | 468,634 | +0.48(+1.58%) |
Aug 24, 2022 | 30.08 | 30.38 | 29.93 | 30.13 | 659,305 | +0.07(+0.23%) |
Aug 23, 2022 | 30.15 | 30.30 | 29.77 | 30.06 | 913,659 | +0.02(+0.07%) |
Aug 22, 2022 | 30.06 | 30.53 | 29.95 | 30.04 | 1,269,345 | -0.40(-1.30%) |
Aug 19, 2022 | 30.62 | 30.66 | 30.33 | 30.43 | 1,148,060 | -0.22(-0.71%) |
Aug 18, 2022 | 30.61 | 30.83 | 30.42 | 30.65 | 1,619,691 | -0.05(-0.16%) |
Aug 17, 2022 | 30.33 | 30.70 | 30.17 | 30.70 | 1,474,990 | +0.25(+0.81%) |
Aug 16, 2022 | 29.55 | 30.47 | 29.55 | 30.45 | 1,083,575 | +0.59(+1.96%) |
Aug 15, 2022 | 29.44 | 29.91 | 29.40 | 29.87 | 672,993 | +0.12(+0.40%) |
Aug 12, 2022 | 29.58 | 29.87 | 29.41 | 29.75 | 742,395 | +0.34(+1.15%) |
Aug 11, 2022 | 29.02 | 29.57 | 28.97 | 29.41 | 1,848,699 | +0.49(+1.68%) |
Aug 10, 2022 | 28.43 | 29.19 | 28.43 | 28.93 | 1,941,633 | +0.89(+3.19%) |
Aug 09, 2022 | 28.32 | 28.47 | 27.85 | 28.03 | 953,836 | -0.61(-2.11%) |
Aug 08, 2022 | 28.43 | 28.85 | 28.34 | 28.64 | 814,352 | +0.19(+0.66%) |
Aug 05, 2022 | 27.91 | 28.68 | 27.85 | 28.45 | 1,545,969 | +0.31(+1.09%) |
Aug 04, 2022 | 29.76 | 30.14 | 27.83 | 28.14 | 3,273,806 | -1.86(-6.21%) |
Aug 03, 2022 | 30.65 | 30.74 | 29.98 | 30.01 | 2,717,522 | -0.43(-1.40%) |
Aug 02, 2022 | 30.84 | 31.21 | 29.80 | 30.43 | 3,056,309 | -0.66(-2.14%) |