Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 31.32 | 32.28 | 31.10 | 31.92 | 2,931,769 | +0.28(+0.89%) |
Oct 28, 2022 | 29.33 | 31.96 | 29.33 | 31.64 | 3,295,755 | +2.01(+6.79%) |
Oct 27, 2022 | 28.38 | 31.14 | 28.27 | 29.63 | 3,832,302 | +2.67(+9.92%) |
Oct 26, 2022 | 27.10 | 27.44 | 26.82 | 26.95 | 1,914,561 | +0.05(+0.18%) |
Oct 25, 2022 | 25.54 | 27.17 | 25.54 | 26.90 | 1,630,384 | +1.34(+5.25%) |
Oct 24, 2022 | 25.66 | 25.91 | 25.10 | 25.56 | 1,547,409 | -0.03(-0.13%) |
Oct 21, 2022 | 24.87 | 25.62 | 24.21 | 25.60 | 1,691,421 | +0.60(+2.42%) |
Oct 20, 2022 | 24.88 | 25.79 | 24.50 | 24.99 | 1,791,228 | +0.14(+0.57%) |
Oct 19, 2022 | 26.05 | 26.24 | 24.75 | 24.85 | 3,046,967 | -1.71(-6.42%) |
Oct 18, 2022 | 28.08 | 28.16 | 26.37 | 26.56 | 2,654,153 | -0.96(-3.49%) |
Oct 17, 2022 | 27.84 | 28.05 | 27.13 | 27.52 | 1,969,402 | +0.40(+1.47%) |
Oct 14, 2022 | 28.25 | 28.62 | 27.01 | 27.12 | 1,355,246 | -0.62(-2.24%) |
Oct 13, 2022 | 25.99 | 27.93 | 25.54 | 27.74 | 1,347,513 | +1.10(+4.13%) |
Oct 12, 2022 | 26.41 | 26.99 | 26.08 | 26.64 | 791,251 | +0.28(+1.07%) |
Oct 11, 2022 | 25.77 | 26.85 | 25.73 | 26.36 | 1,101,634 | +0.42(+1.63%) |
Oct 10, 2022 | 26.26 | 26.42 | 25.83 | 25.93 | 827,880 | -0.07(-0.25%) |
Oct 07, 2022 | 26.58 | 26.72 | 25.94 | 26.00 | 1,135,975 | -1.05(-3.89%) |
Oct 06, 2022 | 26.87 | 27.24 | 26.53 | 27.05 | 1,037,488 | -0.12(-0.46%) |
Oct 05, 2022 | 26.61 | 27.26 | 26.16 | 27.18 | 1,370,060 | -0.12(-0.42%) |
Oct 04, 2022 | 26.18 | 27.31 | 26.18 | 27.29 | 1,866,150 | +1.56(+6.08%) |
Oct 03, 2022 | 25.00 | 26.02 | 24.39 | 25.73 | 2,182,122 | +1.29(+5.28%) |
Sep 30, 2022 | 24.67 | 25.07 | 24.34 | 24.44 | 1,523,508 | -0.15(-0.61%) |
Sep 29, 2022 | 24.49 | 24.76 | 23.82 | 24.59 | 1,478,724 | -0.30(-1.20%) |
Sep 28, 2022 | 24.25 | 25.16 | 24.07 | 24.88 | 1,557,552 | +0.82(+3.41%) |
Sep 27, 2022 | 24.61 | 24.91 | 23.84 | 24.06 | 1,984,612 | -0.12(-0.48%) |
Sep 26, 2022 | 25.33 | 25.81 | 24.16 | 24.18 | 3,090,931 | -1.46(-5.68%) |
Sep 23, 2022 | 25.32 | 25.69 | 24.86 | 25.64 | 3,546,290 | -0.18(-0.71%) |
Sep 22, 2022 | 26.90 | 27.00 | 25.36 | 25.82 | 3,151,254 | -1.25(-4.62%) |
Sep 21, 2022 | 28.33 | 28.57 | 27.04 | 27.07 | 1,952,948 | -0.94(-3.34%) |
Sep 20, 2022 | 28.72 | 28.93 | 27.49 | 28.00 | 2,596,008 | -1.09(-3.76%) |
Sep 19, 2022 | 28.56 | 29.12 | 28.56 | 29.10 | 1,465,244 | +0.09(+0.31%) |
Sep 16, 2022 | 29.03 | 29.17 | 28.48 | 29.01 | 3,151,814 | -0.45(-1.52%) |
Sep 15, 2022 | 28.93 | 29.90 | 28.89 | 29.45 | 1,896,303 | +0.74(+2.57%) |
Sep 14, 2022 | 29.59 | 29.78 | 28.58 | 28.72 | 2,135,013 | -0.60(-2.06%) |
Sep 13, 2022 | 30.36 | 30.69 | 29.21 | 29.32 | 1,522,870 | -2.06(-6.57%) |
Sep 12, 2022 | 31.45 | 32.05 | 31.21 | 31.38 | 1,133,454 | +0.30(+0.96%) |
Sep 09, 2022 | 30.50 | 31.13 | 30.36 | 31.08 | 943,151 | +0.96(+3.19%) |
Sep 08, 2022 | 29.15 | 30.16 | 29.04 | 30.12 | 980,176 | +0.69(+2.33%) |
Sep 07, 2022 | 28.45 | 29.45 | 28.42 | 29.44 | 1,351,889 | +0.97(+3.40%) |
Sep 06, 2022 | 28.97 | 29.28 | 27.93 | 28.47 | 1,685,975 | -0.37(-1.29%) |
Sep 02, 2022 | 29.00 | 29.49 | 28.72 | 28.84 | 1,797,719 | +0.23(+0.81%) |
Sep 01, 2022 | 28.77 | 28.85 | 27.91 | 28.61 | 1,329,680 | -0.31(-1.06%) |
Aug 31, 2022 | 29.41 | 29.53 | 28.88 | 28.91 | 1,410,240 | -0.43(-1.47%) |
Aug 30, 2022 | 29.91 | 29.98 | 29.24 | 29.34 | 1,107,478 | -0.32(-1.09%) |
Aug 29, 2022 | 30.01 | 30.07 | 29.51 | 29.67 | 1,341,177 | -0.55(-1.81%) |
Aug 26, 2022 | 31.51 | 31.54 | 30.14 | 30.21 | 1,139,790 | -1.09(-3.49%) |
Aug 25, 2022 | 30.93 | 31.31 | 30.73 | 31.31 | 1,112,037 | +0.64(+2.08%) |
Aug 24, 2022 | 30.47 | 30.92 | 30.34 | 30.67 | 1,062,884 | +0.20(+0.65%) |
Aug 23, 2022 | 30.15 | 30.73 | 30.14 | 30.47 | 787,326 | +0.32(+1.07%) |
Aug 22, 2022 | 30.79 | 30.79 | 30.06 | 30.15 | 1,049,129 | -1.22(-3.88%) |
Aug 19, 2022 | 31.96 | 32.00 | 31.36 | 31.36 | 903,135 | -0.96(-2.97%) |
Aug 18, 2022 | 32.04 | 32.50 | 31.86 | 32.33 | 965,640 | +0.17(+0.51%) |
Aug 17, 2022 | 32.65 | 32.85 | 31.96 | 32.16 | 1,054,155 | -1.11(-3.33%) |
Aug 16, 2022 | 32.95 | 33.43 | 32.53 | 33.27 | 1,323,650 | +0.41(+1.26%) |
Aug 15, 2022 | 32.64 | 32.97 | 32.45 | 32.85 | 858,685 | -0.17(-0.50%) |
Aug 12, 2022 | 32.85 | 33.07 | 32.54 | 33.02 | 1,379,410 | +0.60(+1.84%) |
Aug 11, 2022 | 31.41 | 32.44 | 31.41 | 32.42 | 1,824,347 | +1.24(+3.98%) |
Aug 10, 2022 | 30.35 | 31.29 | 30.35 | 31.18 | 1,783,119 | +1.47(+4.93%) |
Aug 09, 2022 | 30.21 | 30.22 | 29.37 | 29.72 | 1,158,009 | -0.57(-1.89%) |
Aug 08, 2022 | 30.33 | 31.41 | 30.28 | 30.29 | 1,329,290 | +0.07(+0.22%) |
Aug 05, 2022 | 30.39 | 30.65 | 29.92 | 30.22 | 1,605,401 | -0.26(-0.87%) |
Aug 04, 2022 | 30.97 | 30.97 | 30.26 | 30.49 | 1,276,798 | -0.40(-1.31%) |
Aug 03, 2022 | 30.71 | 31.04 | 30.41 | 30.89 | 1,278,659 | +0.62(+2.05%) |
Aug 02, 2022 | 31.28 | 31.32 | 30.25 | 30.27 | 1,781,131 | -0.93(-2.97%) |