Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.59 | 27.09 | 26.45 | 26.65 | 1,239,316 | -0.04(-0.14%) |
Oct 28, 2022 | 26.79 | 27.22 | 26.17 | 26.69 | 1,214,858 | -0.22(-0.83%) |
Oct 27, 2022 | 27.36 | 27.86 | 26.82 | 26.91 | 1,665,897 | -0.29(-1.06%) |
Oct 26, 2022 | 25.82 | 27.71 | 25.82 | 27.20 | 2,649,173 | +0.16(+0.59%) |
Oct 25, 2022 | 26.42 | 27.66 | 26.37 | 27.04 | 2,779,318 | +0.11(+0.41%) |
Oct 24, 2022 | 27.39 | 27.76 | 26.63 | 26.93 | 1,662,902 | -0.54(-1.97%) |
Oct 21, 2022 | 26.60 | 27.63 | 26.60 | 27.47 | 2,232,538 | +0.86(+3.22%) |
Oct 20, 2022 | 26.82 | 27.72 | 26.56 | 26.61 | 2,036,227 | -0.17(-0.63%) |
Oct 19, 2022 | 26.82 | 27.37 | 26.42 | 26.78 | 2,721,778 | -0.36(-1.34%) |
Oct 18, 2022 | 27.04 | 27.45 | 26.77 | 27.14 | 3,818,690 | +0.81(+3.08%) |
Oct 17, 2022 | 25.29 | 26.39 | 25.21 | 26.33 | 3,203,265 | +1.77(+7.20%) |
Oct 14, 2022 | 25.75 | 25.92 | 24.51 | 24.56 | 1,651,825 | -0.95(-3.72%) |
Oct 13, 2022 | 23.87 | 25.75 | 23.84 | 25.51 | 2,398,442 | +0.88(+3.59%) |
Oct 12, 2022 | 24.78 | 25.08 | 24.47 | 24.63 | 1,564,126 | -0.07(-0.26%) |
Oct 11, 2022 | 24.70 | 25.07 | 24.34 | 24.69 | 2,082,122 | -0.34(-1.38%) |
Oct 10, 2022 | 24.98 | 25.34 | 24.78 | 25.04 | 1,587,269 | +0.49(+2.01%) |
Oct 07, 2022 | 24.70 | 25.06 | 24.20 | 24.54 | 2,298,089 | -0.52(-2.08%) |
Oct 06, 2022 | 25.64 | 26.01 | 24.88 | 25.07 | 2,177,469 | -0.91(-3.51%) |
Oct 05, 2022 | 24.43 | 26.23 | 24.27 | 25.98 | 3,249,931 | +0.57(+2.23%) |
Oct 04, 2022 | 24.60 | 25.44 | 24.60 | 25.41 | 2,139,451 | +1.19(+4.92%) |
Oct 03, 2022 | 23.39 | 24.50 | 23.36 | 24.22 | 2,540,220 | +1.28(+5.56%) |
Sep 30, 2022 | 22.65 | 23.65 | 22.57 | 22.94 | 2,302,451 | +0.43(+1.90%) |
Sep 29, 2022 | 22.36 | 22.55 | 21.95 | 22.52 | 2,915,925 | -0.29(-1.27%) |
Sep 28, 2022 | 22.50 | 23.18 | 22.25 | 22.80 | 3,697,406 | +0.37(+1.66%) |
Sep 27, 2022 | 22.68 | 23.00 | 22.20 | 22.43 | 4,126,613 | +0.15(+0.67%) |
Sep 26, 2022 | 23.24 | 23.62 | 22.26 | 22.28 | 3,906,068 | -1.20(-5.11%) |
Sep 23, 2022 | 24.06 | 24.37 | 23.08 | 23.48 | 3,506,598 | -1.32(-5.33%) |
Sep 22, 2022 | 26.28 | 26.33 | 24.80 | 24.80 | 3,152,533 | -1.39(-5.30%) |
Sep 21, 2022 | 27.17 | 27.90 | 26.15 | 26.19 | 3,645,609 | -2.41(-8.43%) |
Sep 20, 2022 | 29.51 | 29.55 | 27.88 | 28.60 | 2,067,189 | -1.58(-5.24%) |
Sep 19, 2022 | 28.70 | 30.31 | 28.42 | 30.18 | 1,519,794 | +0.87(+2.98%) |
Sep 16, 2022 | 30.72 | 30.73 | 28.90 | 29.31 | 3,170,117 | -2.16(-6.86%) |
Sep 15, 2022 | 31.50 | 32.39 | 31.20 | 31.47 | 1,131,473 | -0.12(-0.38%) |
Sep 14, 2022 | 32.34 | 32.38 | 31.09 | 31.59 | 1,228,114 | -0.88(-2.72%) |
Sep 13, 2022 | 32.90 | 33.30 | 32.22 | 32.47 | 1,497,941 | -1.61(-4.72%) |
Sep 12, 2022 | 33.79 | 34.41 | 33.67 | 34.08 | 1,363,868 | +0.83(+2.49%) |
Sep 09, 2022 | 32.70 | 33.51 | 32.70 | 33.26 | 1,167,962 | +0.98(+3.03%) |
Sep 08, 2022 | 31.47 | 32.57 | 31.36 | 32.28 | 1,134,724 | +0.33(+1.02%) |
Sep 07, 2022 | 30.48 | 31.96 | 30.32 | 31.95 | 972,291 | +1.30(+4.25%) |
Sep 06, 2022 | 31.31 | 31.66 | 30.27 | 30.65 | 1,007,570 | -0.29(-0.93%) |
Sep 02, 2022 | 31.77 | 31.95 | 30.71 | 30.94 | 1,004,673 | -0.16(-0.51%) |
Sep 01, 2022 | 31.00 | 31.12 | 30.42 | 31.10 | 980,747 | -0.30(-0.95%) |
Aug 31, 2022 | 32.12 | 32.17 | 31.28 | 31.39 | 1,236,090 | -0.61(-1.89%) |
Aug 30, 2022 | 33.16 | 33.29 | 31.70 | 32.00 | 1,211,636 | -0.93(-2.83%) |
Aug 29, 2022 | 32.76 | 33.20 | 32.60 | 32.93 | 962,557 | -0.35(-1.06%) |
Aug 26, 2022 | 34.75 | 35.11 | 33.20 | 33.28 | 1,052,351 | -1.43(-4.13%) |
Aug 25, 2022 | 34.05 | 34.73 | 34.05 | 34.72 | 666,686 | +0.91(+2.70%) |
Aug 24, 2022 | 33.97 | 33.97 | 33.46 | 33.81 | 813,715 | -0.26(-0.76%) |
Aug 23, 2022 | 33.61 | 34.30 | 33.55 | 34.07 | 934,242 | +0.75(+2.26%) |
Aug 22, 2022 | 33.54 | 33.61 | 32.85 | 33.31 | 1,021,681 | -0.89(-2.61%) |
Aug 19, 2022 | 34.37 | 34.58 | 33.88 | 34.21 | 1,358,381 | -0.41(-1.18%) |
Aug 18, 2022 | 34.26 | 34.67 | 33.95 | 34.62 | 851,124 | +0.60(+1.75%) |
Aug 17, 2022 | 34.17 | 34.19 | 33.61 | 34.02 | 1,080,812 | -0.78(-2.25%) |
Aug 16, 2022 | 33.80 | 35.16 | 33.69 | 34.80 | 1,412,092 | +0.94(+2.78%) |
Aug 15, 2022 | 33.42 | 34.01 | 33.21 | 33.86 | 912,704 | -0.26(-0.76%) |
Aug 12, 2022 | 33.55 | 34.16 | 33.30 | 34.12 | 789,173 | +0.85(+2.55%) |
Aug 11, 2022 | 33.09 | 33.96 | 33.07 | 33.27 | 1,247,747 | +0.57(+1.75%) |
Aug 10, 2022 | 32.40 | 33.02 | 32.17 | 32.70 | 1,174,794 | +0.87(+2.73%) |
Aug 09, 2022 | 31.86 | 32.02 | 31.44 | 31.83 | 1,001,993 | +0.04(+0.12%) |
Aug 08, 2022 | 32.24 | 32.67 | 31.80 | 31.80 | 811,909 | -0.08(-0.26%) |
Aug 05, 2022 | 32.01 | 32.54 | 31.79 | 31.88 | 897,055 | -0.43(-1.34%) |
Aug 04, 2022 | 31.80 | 32.67 | 31.69 | 32.31 | 1,121,797 | +0.46(+1.45%) |
Aug 03, 2022 | 32.38 | 32.38 | 31.40 | 31.85 | 1,199,012 | -0.29(-0.89%) |
Aug 02, 2022 | 32.32 | 32.79 | 31.89 | 32.14 | 1,367,333 | -0.32(-1.00%) |