Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.51 | 27.84 | 27.29 | 27.80 | 2,113,514 | +0.16(+0.57%) |
Oct 28, 2022 | 27.27 | 27.68 | 27.16 | 27.64 | 1,809,090 | +0.34(+1.26%) |
Oct 27, 2022 | 27.12 | 27.51 | 26.95 | 27.30 | 1,854,955 | +0.44(+1.63%) |
Oct 26, 2022 | 26.95 | 27.02 | 26.61 | 26.86 | 2,000,771 | +0.07(+0.26%) |
Oct 25, 2022 | 26.58 | 27.06 | 26.35 | 26.79 | 2,389,655 | +0.21(+0.81%) |
Oct 24, 2022 | 26.44 | 26.80 | 26.16 | 26.58 | 2,561,721 | +0.33(+1.24%) |
Oct 21, 2022 | 26.00 | 26.36 | 25.58 | 26.25 | 1,936,582 | +0.25(+0.96%) |
Oct 20, 2022 | 25.81 | 26.08 | 25.68 | 26.00 | 1,737,214 | +0.33(+1.27%) |
Oct 19, 2022 | 25.94 | 26.20 | 25.63 | 25.68 | 2,016,196 | -0.45(-1.74%) |
Oct 18, 2022 | 26.56 | 26.93 | 25.83 | 26.13 | 2,942,734 | -0.22(-0.85%) |
Oct 17, 2022 | 26.29 | 26.68 | 26.12 | 26.35 | 2,754,727 | +0.43(+1.65%) |
Oct 14, 2022 | 26.29 | 26.31 | 25.49 | 25.93 | 3,305,149 | -0.11(-0.43%) |
Oct 13, 2022 | 24.79 | 26.13 | 24.56 | 26.04 | 2,600,428 | +0.97(+3.86%) |
Oct 12, 2022 | 25.23 | 25.25 | 24.85 | 25.07 | 2,107,478 | -0.26(-1.01%) |
Oct 11, 2022 | 25.21 | 25.37 | 24.78 | 25.33 | 3,739,906 | +0.12(+0.48%) |
Oct 10, 2022 | 24.92 | 25.37 | 24.71 | 25.21 | 2,552,703 | +0.02(+0.07%) |
Oct 07, 2022 | 25.33 | 25.73 | 24.98 | 25.19 | 2,720,032 | -0.23(-0.91%) |
Oct 06, 2022 | 25.88 | 26.11 | 25.35 | 25.42 | 1,994,876 | -0.45(-1.75%) |
Oct 05, 2022 | 25.94 | 25.95 | 25.13 | 25.88 | 1,921,816 | -0.35(-1.34%) |
Oct 04, 2022 | 25.70 | 26.34 | 25.66 | 26.23 | 2,567,001 | +0.87(+3.41%) |
Oct 03, 2022 | 25.48 | 25.67 | 24.90 | 25.36 | 2,448,265 | +0.10(+0.41%) |
Sep 30, 2022 | 24.91 | 25.42 | 24.74 | 25.26 | 2,946,192 | +0.61(+2.47%) |
Sep 29, 2022 | 25.34 | 25.34 | 24.05 | 24.65 | 3,092,198 | -0.83(-3.26%) |
Sep 28, 2022 | 24.82 | 25.66 | 24.53 | 25.48 | 2,655,169 | +0.95(+3.88%) |
Sep 27, 2022 | 24.97 | 25.13 | 24.22 | 24.53 | 3,989,511 | -0.21(-0.87%) |
Sep 26, 2022 | 25.58 | 25.58 | 24.43 | 24.74 | 5,276,387 | -1.03(-3.99%) |
Sep 23, 2022 | 26.07 | 26.35 | 25.49 | 25.77 | 3,215,776 | -0.58(-2.21%) |
Sep 22, 2022 | 26.99 | 27.01 | 26.21 | 26.35 | 1,695,396 | -0.64(-2.38%) |
Sep 21, 2022 | 27.42 | 27.72 | 26.99 | 27.00 | 2,180,940 | -0.21(-0.76%) |
Sep 20, 2022 | 26.81 | 27.58 | 26.60 | 27.20 | 4,723,532 | +0.05(+0.19%) |
Sep 19, 2022 | 26.37 | 27.16 | 26.29 | 27.15 | 2,078,303 | +0.54(+2.03%) |
Sep 16, 2022 | 26.00 | 26.63 | 25.63 | 26.61 | 4,053,926 | +0.54(+2.07%) |
Sep 15, 2022 | 26.04 | 26.55 | 25.93 | 26.07 | 1,979,042 | +0.11(+0.43%) |
Sep 14, 2022 | 27.20 | 27.27 | 25.61 | 25.96 | 5,299,443 | -1.42(-5.19%) |
Sep 13, 2022 | 27.97 | 28.06 | 27.22 | 27.38 | 1,363,702 | -0.80(-2.83%) |
Sep 12, 2022 | 28.09 | 28.40 | 28.05 | 28.18 | 1,556,950 | +0.19(+0.67%) |
Sep 09, 2022 | 27.77 | 28.10 | 27.58 | 27.99 | 1,106,650 | +0.28(+1.02%) |
Sep 08, 2022 | 27.65 | 27.85 | 27.48 | 27.71 | 1,173,947 | -0.06(-0.22%) |
Sep 07, 2022 | 27.40 | 27.80 | 27.25 | 27.77 | 1,224,763 | +0.33(+1.22%) |
Sep 06, 2022 | 27.75 | 27.80 | 27.29 | 27.43 | 1,316,012 | -0.21(-0.77%) |
Sep 02, 2022 | 28.01 | 28.21 | 27.61 | 27.65 | 1,274,668 | -0.15(-0.52%) |
Sep 01, 2022 | 27.75 | 27.91 | 27.51 | 27.79 | 1,375,554 | -0.18(-0.64%) |
Aug 31, 2022 | 27.84 | 28.06 | 27.80 | 27.97 | 1,911,959 | +0.29(+1.05%) |
Aug 30, 2022 | 28.16 | 28.24 | 27.65 | 27.68 | 1,346,610 | -0.36(-1.28%) |
Aug 29, 2022 | 27.90 | 28.20 | 27.79 | 28.04 | 1,204,567 | -0.05(-0.18%) |
Aug 26, 2022 | 28.43 | 28.50 | 27.96 | 28.09 | 1,771,356 | -0.20(-0.70%) |
Aug 25, 2022 | 28.08 | 28.30 | 28.03 | 28.29 | 1,148,332 | +0.44(+1.57%) |
Aug 24, 2022 | 27.84 | 27.96 | 27.64 | 27.85 | 1,567,559 | +0.03(+0.09%) |
Aug 23, 2022 | 28.02 | 28.14 | 27.71 | 27.83 | 1,655,848 | -0.26(-0.91%) |
Aug 22, 2022 | 28.26 | 28.36 | 27.96 | 28.09 | 1,858,345 | -0.47(-1.65%) |
Aug 19, 2022 | 28.30 | 28.68 | 28.25 | 28.56 | 1,752,027 | +0.05(+0.18%) |
Aug 18, 2022 | 28.62 | 28.77 | 28.39 | 28.50 | 1,348,490 | -0.08(-0.27%) |
Aug 17, 2022 | 28.27 | 28.65 | 28.20 | 28.58 | 1,470,065 | +0.00(+0.00%) |
Aug 16, 2022 | 28.62 | 28.82 | 28.44 | 28.58 | 1,738,905 | -0.15(-0.51%) |
Aug 15, 2022 | 28.73 | 28.84 | 28.45 | 28.73 | 1,646,926 | -0.02(-0.06%) |
Aug 12, 2022 | 28.56 | 28.87 | 28.45 | 28.74 | 1,639,972 | +0.39(+1.39%) |
Aug 11, 2022 | 28.64 | 28.85 | 28.31 | 28.35 | 2,187,932 | -0.11(-0.39%) |
Aug 10, 2022 | 28.66 | 28.77 | 28.45 | 28.46 | 1,779,809 | +0.04(+0.15%) |
Aug 09, 2022 | 28.26 | 28.47 | 28.14 | 28.42 | 1,834,734 | +0.24(+0.85%) |
Aug 08, 2022 | 27.69 | 28.32 | 27.62 | 28.18 | 2,385,870 | +0.78(+2.84%) |
Aug 05, 2022 | 27.13 | 27.43 | 26.91 | 27.40 | 2,471,055 | +0.54(+2.01%) |
Aug 04, 2022 | 27.46 | 27.55 | 26.78 | 26.86 | 1,828,976 | -0.59(-2.15%) |
Aug 03, 2022 | 27.38 | 28.05 | 27.26 | 27.45 | 4,103,937 | +0.41(+1.52%) |
Aug 02, 2022 | 25.70 | 27.26 | 25.70 | 27.04 | 3,922,730 | +0.16(+0.61%) |