Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.25 | 27.33 | 26.90 | 27.07 | 4,725,366 | -0.19(-0.69%) |
Oct 28, 2022 | 26.56 | 27.27 | 26.56 | 27.26 | 2,962,366 | +0.78(+2.93%) |
Oct 27, 2022 | 26.39 | 26.74 | 26.35 | 26.49 | 2,994,243 | +0.37(+1.41%) |
Oct 26, 2022 | 26.34 | 26.43 | 26.07 | 26.12 | 3,309,879 | -0.05(-0.18%) |
Oct 25, 2022 | 25.74 | 26.33 | 25.74 | 26.17 | 3,757,659 | +0.42(+1.62%) |
Oct 24, 2022 | 25.77 | 25.93 | 25.44 | 25.75 | 4,255,597 | +0.19(+0.74%) |
Oct 21, 2022 | 25.28 | 25.69 | 25.09 | 25.56 | 4,708,458 | +0.39(+1.54%) |
Oct 20, 2022 | 25.50 | 25.59 | 24.98 | 25.17 | 7,014,581 | -0.38(-1.48%) |
Oct 19, 2022 | 25.17 | 25.66 | 25.12 | 25.55 | 6,407,612 | +0.04(+0.15%) |
Oct 18, 2022 | 25.26 | 25.55 | 25.14 | 25.51 | 6,838,073 | +0.67(+2.70%) |
Oct 17, 2022 | 24.82 | 25.21 | 24.77 | 24.84 | 4,679,490 | +0.35(+1.43%) |
Oct 14, 2022 | 24.87 | 24.97 | 24.25 | 24.49 | 5,561,748 | -0.16(-0.65%) |
Oct 13, 2022 | 23.90 | 24.77 | 23.69 | 24.65 | 7,733,751 | +0.47(+1.96%) |
Oct 12, 2022 | 25.13 | 25.14 | 24.16 | 24.18 | 7,295,803 | -0.99(-3.95%) |
Oct 11, 2022 | 25.18 | 25.53 | 25.02 | 25.17 | 5,137,450 | -0.09(-0.37%) |
Oct 10, 2022 | 25.45 | 25.66 | 25.20 | 25.27 | 4,737,461 | -0.10(-0.41%) |
Oct 07, 2022 | 25.84 | 25.90 | 25.18 | 25.37 | 5,957,608 | -0.50(-1.94%) |
Oct 06, 2022 | 27.16 | 27.24 | 25.85 | 25.87 | 7,987,262 | -1.39(-5.10%) |
Oct 05, 2022 | 27.38 | 27.48 | 26.96 | 27.26 | 5,037,282 | -0.59(-2.11%) |
Oct 04, 2022 | 27.42 | 27.94 | 27.29 | 27.85 | 3,788,629 | +0.56(+2.05%) |
Oct 03, 2022 | 27.23 | 27.67 | 26.94 | 27.29 | 4,705,290 | +0.62(+2.34%) |
Sep 30, 2022 | 27.42 | 27.59 | 26.56 | 26.67 | 9,576,361 | -0.62(-2.29%) |
Sep 29, 2022 | 28.43 | 28.48 | 27.20 | 27.29 | 4,368,894 | -1.24(-4.34%) |
Sep 28, 2022 | 28.64 | 28.72 | 28.22 | 28.53 | 4,783,847 | +0.25(+0.87%) |
Sep 27, 2022 | 29.06 | 29.09 | 28.14 | 28.29 | 7,206,669 | -0.59(-2.03%) |
Sep 26, 2022 | 29.59 | 29.87 | 28.65 | 28.87 | 5,729,413 | -0.99(-3.33%) |
Sep 23, 2022 | 29.69 | 31.70 | 29.38 | 29.87 | 5,124,343 | -0.09(-0.32%) |
Sep 22, 2022 | 30.11 | 30.15 | 29.66 | 29.96 | 4,080,344 | -0.27(-0.91%) |
Sep 21, 2022 | 30.53 | 30.77 | 30.08 | 30.24 | 6,254,829 | -0.04(-0.12%) |
Sep 20, 2022 | 30.51 | 30.60 | 29.93 | 30.27 | 3,706,448 | -0.44(-1.45%) |
Sep 19, 2022 | 30.19 | 30.78 | 30.15 | 30.72 | 4,082,334 | +0.40(+1.31%) |
Sep 16, 2022 | 30.36 | 30.45 | 30.12 | 30.32 | 6,803,319 | -0.13(-0.44%) |
Sep 15, 2022 | 30.83 | 30.83 | 30.27 | 30.45 | 4,831,800 | -0.54(-1.74%) |
Sep 14, 2022 | 30.65 | 31.13 | 30.65 | 30.99 | 4,598,728 | +0.38(+1.24%) |
Sep 13, 2022 | 30.91 | 31.21 | 30.41 | 30.61 | 3,774,701 | -0.71(-2.27%) |
Sep 12, 2022 | 31.15 | 31.44 | 31.08 | 31.32 | 2,910,615 | +0.24(+0.76%) |
Sep 09, 2022 | 31.05 | 31.18 | 30.79 | 31.09 | 2,736,118 | +0.14(+0.46%) |
Sep 08, 2022 | 30.84 | 31.07 | 30.66 | 30.94 | 3,055,721 | +0.03(+0.09%) |
Sep 07, 2022 | 30.12 | 30.98 | 30.08 | 30.92 | 3,445,843 | +0.92(+3.06%) |
Sep 06, 2022 | 30.19 | 30.38 | 29.86 | 30.00 | 4,242,785 | -0.08(-0.25%) |
Sep 02, 2022 | 30.27 | 30.71 | 29.99 | 30.07 | 4,611,268 | -0.16(-0.53%) |
Sep 01, 2022 | 29.71 | 30.25 | 29.66 | 30.24 | 3,046,100 | +0.40(+1.33%) |
Aug 31, 2022 | 29.94 | 30.18 | 29.77 | 29.84 | 5,070,929 | -0.11(-0.38%) |
Aug 30, 2022 | 30.38 | 30.47 | 29.80 | 29.95 | 2,450,283 | -0.42(-1.37%) |
Aug 29, 2022 | 29.87 | 30.59 | 29.71 | 30.37 | 2,383,865 | +0.32(+1.07%) |
Aug 26, 2022 | 30.71 | 30.76 | 30.03 | 30.05 | 2,647,393 | -0.59(-1.92%) |
Aug 25, 2022 | 30.60 | 30.69 | 30.30 | 30.63 | 2,355,386 | +0.09(+0.31%) |
Aug 24, 2022 | 30.29 | 30.59 | 30.09 | 30.54 | 3,577,000 | +0.34(+1.13%) |
Aug 23, 2022 | 30.31 | 30.35 | 30.04 | 30.20 | 2,108,035 | -0.11(-0.37%) |
Aug 22, 2022 | 30.73 | 30.76 | 30.12 | 30.31 | 2,702,149 | -0.59(-1.90%) |
Aug 19, 2022 | 30.88 | 30.98 | 30.69 | 30.90 | 3,121,659 | +0.06(+0.18%) |
Aug 18, 2022 | 30.69 | 31.11 | 30.69 | 30.84 | 3,246,389 | +0.08(+0.25%) |
Aug 17, 2022 | 30.91 | 31.01 | 30.54 | 30.77 | 3,365,281 | -0.13(-0.43%) |
Aug 16, 2022 | 30.77 | 30.98 | 30.65 | 30.90 | 2,395,379 | +0.13(+0.43%) |
Aug 15, 2022 | 30.49 | 30.79 | 30.36 | 30.77 | 2,010,876 | +0.18(+0.58%) |
Aug 12, 2022 | 30.20 | 30.61 | 30.18 | 30.59 | 3,173,370 | +0.56(+1.85%) |
Aug 11, 2022 | 29.90 | 30.30 | 29.40 | 30.03 | 7,832,233 | -0.15(-0.50%) |
Aug 10, 2022 | 30.39 | 30.44 | 30.09 | 30.18 | 3,178,081 | -0.01(-0.03%) |
Aug 09, 2022 | 29.87 | 30.23 | 29.80 | 30.19 | 2,481,721 | +0.47(+1.58%) |
Aug 08, 2022 | 29.83 | 30.04 | 29.55 | 29.72 | 1,736,947 | +0.10(+0.35%) |
Aug 05, 2022 | 29.42 | 29.66 | 29.04 | 29.62 | 3,052,326 | +0.08(+0.25%) |
Aug 04, 2022 | 29.82 | 30.00 | 29.50 | 29.54 | 2,472,416 | -0.28(-0.95%) |
Aug 03, 2022 | 29.83 | 29.93 | 28.86 | 29.82 | 4,765,050 | -0.01(-0.03%) |
Aug 02, 2022 | 30.12 | 30.35 | 29.78 | 29.83 | 4,778,955 | +0.07(+0.22%) |