Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.48 | 27.55 | 27.12 | 27.29 | 4,687,351 | -0.19(-0.69%) |
Oct 28, 2022 | 26.78 | 27.49 | 26.78 | 27.48 | 2,938,534 | +0.78(+2.93%) |
Oct 27, 2022 | 26.61 | 26.96 | 26.56 | 26.70 | 2,970,155 | +0.37(+1.41%) |
Oct 26, 2022 | 26.55 | 26.64 | 26.28 | 26.33 | 3,283,251 | -0.05(-0.18%) |
Oct 25, 2022 | 25.95 | 26.54 | 25.95 | 26.38 | 3,727,429 | +0.42(+1.62%) |
Oct 24, 2022 | 25.98 | 26.14 | 25.64 | 25.96 | 4,221,361 | +0.19(+0.74%) |
Oct 21, 2022 | 25.48 | 25.90 | 25.29 | 25.77 | 4,670,579 | +0.39(+1.54%) |
Oct 20, 2022 | 25.71 | 25.80 | 25.18 | 25.38 | 6,958,150 | -0.38(-1.48%) |
Oct 19, 2022 | 25.38 | 25.87 | 25.33 | 25.76 | 6,356,064 | +0.04(+0.15%) |
Oct 18, 2022 | 25.46 | 25.76 | 25.35 | 25.72 | 6,783,061 | +0.68(+2.70%) |
Oct 17, 2022 | 25.02 | 25.42 | 24.97 | 25.04 | 4,641,844 | +0.35(+1.43%) |
Oct 14, 2022 | 25.07 | 25.18 | 24.45 | 24.69 | 5,517,004 | -0.16(-0.65%) |
Oct 13, 2022 | 24.10 | 24.97 | 23.88 | 24.85 | 7,671,534 | +0.48(+1.96%) |
Oct 12, 2022 | 25.34 | 25.35 | 24.36 | 24.37 | 7,237,109 | -1.00(-3.95%) |
Oct 11, 2022 | 25.39 | 25.73 | 25.22 | 25.38 | 5,096,120 | -0.10(-0.37%) |
Oct 10, 2022 | 25.65 | 25.87 | 25.40 | 25.47 | 4,699,349 | -0.10(-0.41%) |
Oct 07, 2022 | 26.05 | 26.11 | 25.39 | 25.58 | 5,909,680 | -0.51(-1.94%) |
Oct 06, 2022 | 27.38 | 27.47 | 26.06 | 26.08 | 7,923,006 | -1.40(-5.10%) |
Oct 05, 2022 | 27.60 | 27.70 | 27.18 | 27.48 | 4,996,758 | -0.59(-2.11%) |
Oct 04, 2022 | 27.64 | 28.16 | 27.51 | 28.08 | 3,758,150 | +0.56(+2.05%) |
Oct 03, 2022 | 27.45 | 27.89 | 27.16 | 27.51 | 4,667,436 | +0.63(+2.34%) |
Sep 30, 2022 | 27.64 | 27.81 | 26.78 | 26.88 | 9,499,320 | -0.63(-2.29%) |
Sep 29, 2022 | 28.66 | 28.71 | 27.42 | 27.51 | 4,333,746 | -1.25(-4.35%) |
Sep 28, 2022 | 28.87 | 28.95 | 28.45 | 28.76 | 4,745,362 | +0.25(+0.87%) |
Sep 27, 2022 | 29.30 | 29.33 | 28.37 | 28.52 | 7,148,692 | -0.59(-2.03%) |
Sep 26, 2022 | 29.83 | 30.11 | 28.89 | 29.11 | 5,683,320 | -1.00(-3.33%) |
Sep 23, 2022 | 29.93 | 31.96 | 29.62 | 30.11 | 5,083,119 | -0.10(-0.32%) |
Sep 22, 2022 | 30.36 | 30.39 | 29.90 | 30.20 | 4,047,519 | -0.28(-0.91%) |
Sep 21, 2022 | 30.78 | 31.01 | 30.33 | 30.48 | 6,204,510 | -0.04(-0.12%) |
Sep 20, 2022 | 30.76 | 30.85 | 30.18 | 30.52 | 3,676,630 | -0.45(-1.45%) |
Sep 19, 2022 | 30.43 | 31.03 | 30.40 | 30.97 | 4,049,492 | +0.40(+1.31%) |
Sep 16, 2022 | 30.60 | 30.70 | 30.37 | 30.57 | 6,748,588 | -0.13(-0.44%) |
Sep 15, 2022 | 31.08 | 31.08 | 30.51 | 30.70 | 4,792,929 | -0.54(-1.74%) |
Sep 14, 2022 | 30.90 | 31.39 | 30.90 | 31.24 | 4,561,732 | +0.38(+1.24%) |
Sep 13, 2022 | 31.16 | 31.46 | 30.65 | 30.86 | 3,744,334 | -0.72(-2.27%) |
Sep 12, 2022 | 31.41 | 31.70 | 31.33 | 31.58 | 2,887,199 | +0.24(+0.76%) |
Sep 09, 2022 | 31.30 | 31.43 | 31.04 | 31.34 | 2,714,106 | +0.14(+0.46%) |
Sep 08, 2022 | 31.09 | 31.32 | 30.91 | 31.20 | 3,031,138 | +0.03(+0.09%) |
Sep 07, 2022 | 30.37 | 31.23 | 30.33 | 31.17 | 3,418,122 | +0.93(+3.06%) |
Sep 06, 2022 | 30.43 | 30.62 | 30.10 | 30.24 | 4,208,653 | -0.08(-0.25%) |
Sep 02, 2022 | 30.52 | 30.96 | 30.24 | 30.32 | 4,574,171 | -0.16(-0.53%) |
Sep 01, 2022 | 29.96 | 30.50 | 29.90 | 30.48 | 3,021,595 | +0.40(+1.33%) |
Aug 31, 2022 | 30.18 | 30.42 | 30.01 | 30.08 | 5,030,134 | -0.11(-0.38%) |
Aug 30, 2022 | 30.62 | 30.71 | 30.05 | 30.19 | 2,430,570 | -0.42(-1.37%) |
Aug 29, 2022 | 30.11 | 30.84 | 29.95 | 30.61 | 2,364,687 | +0.32(+1.07%) |
Aug 26, 2022 | 30.96 | 31.01 | 30.27 | 30.29 | 2,626,095 | -0.59(-1.92%) |
Aug 25, 2022 | 30.85 | 30.94 | 30.54 | 30.88 | 2,336,438 | +0.10(+0.31%) |
Aug 24, 2022 | 30.54 | 30.84 | 30.34 | 30.79 | 3,548,223 | +0.34(+1.13%) |
Aug 23, 2022 | 30.56 | 30.59 | 30.28 | 30.44 | 2,091,077 | -0.11(-0.37%) |
Aug 22, 2022 | 30.98 | 31.01 | 30.37 | 30.56 | 2,680,410 | -0.59(-1.90%) |
Aug 19, 2022 | 31.13 | 31.23 | 30.94 | 31.15 | 3,096,545 | +0.06(+0.18%) |
Aug 18, 2022 | 30.94 | 31.36 | 30.94 | 31.09 | 3,220,273 | +0.08(+0.25%) |
Aug 17, 2022 | 31.16 | 31.26 | 30.79 | 31.01 | 3,338,208 | -0.13(-0.43%) |
Aug 16, 2022 | 31.02 | 31.23 | 30.90 | 31.15 | 2,376,108 | +0.13(+0.43%) |
Aug 15, 2022 | 30.74 | 31.04 | 30.61 | 31.02 | 1,994,699 | +0.18(+0.58%) |
Aug 12, 2022 | 30.45 | 30.85 | 30.43 | 30.84 | 3,147,841 | +0.56(+1.85%) |
Aug 11, 2022 | 30.14 | 30.55 | 29.64 | 30.28 | 7,769,223 | -0.15(-0.50%) |
Aug 10, 2022 | 30.64 | 30.68 | 30.33 | 30.43 | 3,152,514 | -0.01(-0.03%) |
Aug 09, 2022 | 30.11 | 30.47 | 30.04 | 30.44 | 2,461,756 | +0.47(+1.58%) |
Aug 08, 2022 | 30.08 | 30.28 | 29.79 | 29.96 | 1,722,974 | +0.10(+0.35%) |
Aug 05, 2022 | 29.66 | 29.90 | 29.28 | 29.86 | 3,027,771 | +0.08(+0.25%) |
Aug 04, 2022 | 30.07 | 30.25 | 29.74 | 29.78 | 2,452,525 | -0.28(-0.95%) |
Aug 03, 2022 | 30.08 | 30.17 | 29.09 | 30.07 | 4,726,716 | -0.01(-0.03%) |
Aug 02, 2022 | 30.36 | 30.60 | 30.02 | 30.08 | 4,740,509 | +0.07(+0.22%) |