Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.65 | 26.99 | 26.30 | 26.39 | 2,089,303 | -0.36(-1.36%) |
Oct 28, 2022 | 26.17 | 26.91 | 25.70 | 26.75 | 2,376,566 | +0.48(+1.83%) |
Oct 27, 2022 | 26.79 | 27.59 | 26.27 | 26.27 | 4,266,351 | -1.33(-4.83%) |
Oct 26, 2022 | 27.72 | 28.46 | 27.53 | 27.60 | 1,786,624 | -0.11(-0.39%) |
Oct 25, 2022 | 26.70 | 28.05 | 26.70 | 27.71 | 2,386,285 | +0.95(+3.56%) |
Oct 24, 2022 | 26.52 | 26.96 | 25.82 | 26.76 | 1,187,135 | +0.36(+1.38%) |
Oct 21, 2022 | 25.18 | 26.41 | 25.08 | 26.40 | 1,405,759 | +1.15(+4.55%) |
Oct 20, 2022 | 25.60 | 26.52 | 25.22 | 25.25 | 1,571,655 | -0.24(-0.92%) |
Oct 19, 2022 | 26.28 | 26.52 | 25.23 | 25.48 | 1,661,242 | -0.89(-3.39%) |
Oct 18, 2022 | 26.37 | 26.86 | 25.98 | 26.38 | 1,679,248 | +0.70(+2.71%) |
Oct 17, 2022 | 25.23 | 25.80 | 25.00 | 25.68 | 1,861,656 | +1.18(+4.81%) |
Oct 14, 2022 | 25.67 | 25.98 | 24.35 | 24.50 | 1,652,014 | -0.79(-3.14%) |
Oct 13, 2022 | 24.89 | 25.72 | 24.17 | 25.30 | 2,004,677 | -0.30(-1.19%) |
Oct 12, 2022 | 25.57 | 25.77 | 24.95 | 25.60 | 1,090,536 | +0.20(+0.77%) |
Oct 11, 2022 | 25.66 | 25.76 | 24.39 | 25.41 | 2,905,741 | -0.85(-3.25%) |
Oct 10, 2022 | 26.54 | 26.82 | 26.06 | 26.26 | 1,730,039 | -0.14(-0.52%) |
Oct 07, 2022 | 26.61 | 26.74 | 26.12 | 26.40 | 1,244,190 | -0.64(-2.36%) |
Oct 06, 2022 | 26.62 | 27.25 | 26.48 | 27.04 | 1,391,161 | +0.33(+1.25%) |
Oct 05, 2022 | 25.88 | 26.83 | 25.88 | 26.70 | 1,504,652 | +0.12(+0.44%) |
Oct 04, 2022 | 25.61 | 26.77 | 25.45 | 26.58 | 2,573,164 | +1.72(+6.91%) |
Oct 03, 2022 | 24.11 | 25.13 | 23.66 | 24.87 | 2,791,528 | +1.18(+4.97%) |
Sep 30, 2022 | 23.54 | 24.16 | 23.18 | 23.69 | 2,505,808 | -0.21(-0.86%) |
Sep 29, 2022 | 24.62 | 24.63 | 23.30 | 23.89 | 2,224,332 | -1.28(-5.07%) |
Sep 28, 2022 | 24.41 | 25.37 | 24.30 | 25.17 | 2,165,694 | +0.95(+3.93%) |
Sep 27, 2022 | 24.53 | 24.75 | 23.83 | 24.22 | 1,683,542 | +0.14(+0.57%) |
Sep 26, 2022 | 24.19 | 24.77 | 24.06 | 24.08 | 1,301,840 | -0.28(-1.17%) |
Sep 23, 2022 | 24.26 | 24.56 | 23.81 | 24.37 | 1,675,258 | -0.30(-1.23%) |
Sep 22, 2022 | 25.93 | 25.98 | 24.53 | 24.67 | 1,848,996 | -1.42(-5.45%) |
Sep 21, 2022 | 26.61 | 27.00 | 26.05 | 26.09 | 1,743,900 | -0.20(-0.75%) |
Sep 20, 2022 | 26.80 | 26.93 | 26.22 | 26.29 | 1,517,668 | -0.87(-3.22%) |
Sep 19, 2022 | 26.43 | 27.20 | 26.35 | 27.16 | 1,686,927 | +0.69(+2.59%) |
Sep 16, 2022 | 27.10 | 27.25 | 26.27 | 26.48 | 5,149,804 | -1.00(-3.64%) |
Sep 15, 2022 | 27.38 | 28.58 | 27.23 | 27.48 | 2,689,184 | +0.13(+0.47%) |
Sep 14, 2022 | 27.35 | 27.68 | 26.46 | 27.35 | 2,838,065 | +0.20(+0.72%) |
Sep 13, 2022 | 26.66 | 27.36 | 26.48 | 27.15 | 3,574,473 | -0.55(-1.98%) |
Sep 12, 2022 | 27.56 | 27.80 | 27.16 | 27.70 | 2,478,483 | +0.36(+1.33%) |
Sep 09, 2022 | 26.49 | 27.52 | 26.49 | 27.34 | 1,991,486 | +0.79(+2.99%) |
Sep 08, 2022 | 26.40 | 26.57 | 25.89 | 26.54 | 2,378,375 | -0.19(-0.70%) |
Sep 07, 2022 | 24.39 | 26.99 | 24.16 | 26.73 | 4,807,841 | +2.79(+11.64%) |
Sep 06, 2022 | 24.57 | 24.73 | 23.80 | 23.94 | 1,827,471 | -0.47(-1.93%) |
Sep 02, 2022 | 25.30 | 25.51 | 24.23 | 24.41 | 1,349,170 | -0.51(-2.05%) |
Sep 01, 2022 | 24.26 | 24.95 | 23.87 | 24.93 | 1,427,900 | +0.38(+1.56%) |
Aug 31, 2022 | 25.22 | 25.27 | 24.44 | 24.54 | 2,082,944 | -0.77(-3.02%) |
Aug 30, 2022 | 25.48 | 25.72 | 25.00 | 25.31 | 857,477 | +0.14(+0.55%) |
Aug 29, 2022 | 25.02 | 25.51 | 25.02 | 25.17 | 1,088,248 | -0.24(-0.93%) |
Aug 26, 2022 | 26.61 | 26.78 | 25.30 | 25.41 | 1,726,379 | -1.19(-4.47%) |
Aug 25, 2022 | 26.35 | 26.86 | 26.23 | 26.59 | 1,361,990 | +0.21(+0.78%) |
Aug 24, 2022 | 26.83 | 26.88 | 26.34 | 26.39 | 1,806,579 | -0.12(-0.44%) |
Aug 23, 2022 | 26.65 | 27.24 | 26.50 | 26.51 | 1,329,799 | -0.01(-0.04%) |
Aug 22, 2022 | 26.87 | 27.16 | 26.39 | 26.52 | 1,566,210 | -0.91(-3.33%) |
Aug 19, 2022 | 28.03 | 28.17 | 27.17 | 27.43 | 1,343,772 | -0.97(-3.42%) |
Aug 18, 2022 | 28.24 | 28.62 | 27.69 | 28.40 | 1,413,818 | +0.10(+0.35%) |
Aug 17, 2022 | 28.59 | 28.65 | 28.02 | 28.30 | 2,105,811 | -0.87(-2.99%) |
Aug 16, 2022 | 28.15 | 29.40 | 28.14 | 29.17 | 1,532,254 | +0.79(+2.77%) |
Aug 15, 2022 | 28.09 | 28.62 | 27.91 | 28.39 | 2,191,076 | +0.04(+0.14%) |
Aug 12, 2022 | 28.27 | 28.45 | 28.00 | 28.35 | 1,467,007 | +0.36(+1.30%) |
Aug 11, 2022 | 27.98 | 28.45 | 27.72 | 27.99 | 2,332,054 | +0.75(+2.74%) |
Aug 10, 2022 | 26.92 | 27.42 | 26.70 | 27.24 | 1,728,044 | +1.10(+4.20%) |
Aug 09, 2022 | 27.20 | 27.20 | 25.90 | 26.14 | 1,465,270 | -1.31(-4.77%) |
Aug 08, 2022 | 26.87 | 27.93 | 26.79 | 27.45 | 2,143,172 | +0.86(+3.24%) |
Aug 05, 2022 | 26.52 | 27.22 | 26.50 | 26.59 | 1,289,490 | -0.35(-1.31%) |
Aug 04, 2022 | 26.87 | 27.28 | 26.71 | 26.94 | 1,346,866 | -0.08(-0.29%) |
Aug 03, 2022 | 26.76 | 27.33 | 26.63 | 27.02 | 1,523,221 | +0.66(+2.52%) |
Aug 02, 2022 | 26.92 | 27.03 | 26.34 | 26.36 | 1,238,087 | -0.86(-3.16%) |