Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.99 | 27.09 | 26.30 | 26.32 | 1,029,124 | -0.92(-3.37%) |
Oct 28, 2022 | 26.31 | 27.26 | 26.31 | 27.24 | 922,302 | +0.83(+3.13%) |
Oct 27, 2022 | 26.44 | 26.86 | 26.20 | 26.41 | 772,988 | +0.06(+0.24%) |
Oct 26, 2022 | 25.69 | 26.58 | 25.57 | 26.35 | 1,065,892 | +0.40(+1.54%) |
Oct 25, 2022 | 25.51 | 25.98 | 25.51 | 25.95 | 969,657 | +0.57(+2.26%) |
Oct 24, 2022 | 25.46 | 25.48 | 24.99 | 25.38 | 723,120 | -0.02(-0.07%) |
Oct 21, 2022 | 24.72 | 25.44 | 24.61 | 25.39 | 682,285 | +0.61(+2.46%) |
Oct 20, 2022 | 24.82 | 25.49 | 24.73 | 24.79 | 741,958 | +0.05(+0.18%) |
Oct 19, 2022 | 24.71 | 24.94 | 24.60 | 24.74 | 795,043 | -0.20(-0.80%) |
Oct 18, 2022 | 24.73 | 25.03 | 24.58 | 24.94 | 1,166,888 | +0.61(+2.50%) |
Oct 17, 2022 | 23.91 | 24.52 | 23.87 | 24.33 | 1,088,931 | +0.91(+3.88%) |
Oct 14, 2022 | 23.89 | 24.14 | 23.39 | 23.42 | 966,198 | -0.24(-1.00%) |
Oct 13, 2022 | 22.87 | 23.87 | 22.65 | 23.66 | 1,033,461 | +0.25(+1.09%) |
Oct 12, 2022 | 23.21 | 23.52 | 23.16 | 23.40 | 608,344 | +0.22(+0.94%) |
Oct 11, 2022 | 23.72 | 23.89 | 23.10 | 23.19 | 773,062 | -0.63(-2.63%) |
Oct 10, 2022 | 24.10 | 24.10 | 23.63 | 23.81 | 511,577 | -0.19(-0.80%) |
Oct 07, 2022 | 24.34 | 24.43 | 23.90 | 24.00 | 671,011 | -0.72(-2.91%) |
Oct 06, 2022 | 25.13 | 25.23 | 24.66 | 24.72 | 966,314 | -0.60(-2.37%) |
Oct 05, 2022 | 25.03 | 25.46 | 24.95 | 25.32 | 663,546 | -0.24(-0.92%) |
Oct 04, 2022 | 25.04 | 25.72 | 25.04 | 25.56 | 1,169,247 | +0.90(+3.65%) |
Oct 03, 2022 | 24.38 | 24.87 | 24.04 | 24.66 | 1,081,916 | +0.62(+2.57%) |
Sep 30, 2022 | 24.56 | 24.66 | 24.03 | 24.04 | 901,706 | -0.53(-2.15%) |
Sep 29, 2022 | 24.74 | 24.74 | 24.39 | 24.57 | 957,161 | -0.49(-1.96%) |
Sep 28, 2022 | 24.25 | 25.16 | 24.19 | 25.06 | 1,914,472 | +0.86(+3.57%) |
Sep 27, 2022 | 24.59 | 24.83 | 24.00 | 24.19 | 1,178,054 | -0.28(-1.15%) |
Sep 26, 2022 | 24.68 | 24.88 | 24.34 | 24.48 | 1,365,607 | -0.17(-0.70%) |
Sep 23, 2022 | 24.71 | 24.82 | 24.39 | 24.65 | 1,114,909 | -0.29(-1.17%) |
Sep 22, 2022 | 25.19 | 25.36 | 24.80 | 24.94 | 847,417 | -0.40(-1.58%) |
Sep 21, 2022 | 25.59 | 25.94 | 25.29 | 25.34 | 1,245,491 | -0.18(-0.71%) |
Sep 20, 2022 | 26.13 | 26.16 | 25.35 | 25.52 | 856,727 | -0.94(-3.54%) |
Sep 19, 2022 | 25.76 | 26.49 | 25.76 | 26.46 | 1,214,960 | +0.42(+1.61%) |
Sep 16, 2022 | 26.15 | 26.36 | 25.97 | 26.04 | 1,598,026 | -0.53(-1.99%) |
Sep 15, 2022 | 26.90 | 27.09 | 26.34 | 26.57 | 1,208,681 | -0.42(-1.55%) |
Sep 14, 2022 | 27.30 | 27.35 | 26.93 | 26.99 | 852,971 | -0.35(-1.30%) |
Sep 13, 2022 | 27.45 | 27.84 | 27.25 | 27.34 | 1,283,833 | -1.07(-3.78%) |
Sep 12, 2022 | 28.25 | 28.66 | 28.25 | 28.41 | 1,316,419 | +0.45(+1.59%) |
Sep 09, 2022 | 27.41 | 27.98 | 27.41 | 27.97 | 1,047,481 | +0.72(+2.64%) |
Sep 08, 2022 | 26.74 | 27.31 | 26.54 | 27.25 | 1,523,420 | +0.38(+1.42%) |
Sep 07, 2022 | 26.79 | 27.05 | 26.31 | 26.87 | 1,307,580 | +0.07(+0.27%) |
Sep 06, 2022 | 27.21 | 27.35 | 26.73 | 26.80 | 1,045,156 | -0.27(-1.01%) |
Sep 02, 2022 | 27.62 | 27.88 | 26.99 | 27.07 | 1,636,997 | -0.47(-1.72%) |
Sep 01, 2022 | 28.20 | 28.30 | 27.17 | 27.54 | 1,268,519 | -0.57(-2.03%) |
Aug 31, 2022 | 27.83 | 28.54 | 27.53 | 28.11 | 1,534,609 | +0.54(+1.94%) |
Aug 30, 2022 | 28.54 | 28.56 | 27.54 | 27.58 | 1,435,014 | -0.64(-2.28%) |
Aug 29, 2022 | 28.45 | 28.59 | 27.93 | 28.22 | 2,806,975 | -0.26(-0.91%) |
Aug 26, 2022 | 30.59 | 30.63 | 28.42 | 28.48 | 2,821,673 | -4.80(-14.44%) |
Aug 25, 2022 | 33.36 | 33.48 | 33.04 | 33.28 | 397,870 | +0.03(+0.08%) |
Aug 24, 2022 | 33.26 | 33.68 | 33.18 | 33.26 | 789,410 | -0.09(-0.27%) |
Aug 23, 2022 | 33.36 | 33.68 | 33.25 | 33.34 | 472,921 | -0.12(-0.37%) |
Aug 22, 2022 | 33.85 | 33.85 | 33.28 | 33.47 | 410,456 | -0.67(-1.96%) |
Aug 19, 2022 | 34.68 | 34.84 | 34.04 | 34.14 | 408,706 | -0.84(-2.40%) |
Aug 18, 2022 | 34.99 | 35.06 | 34.67 | 34.98 | 352,805 | -0.12(-0.33%) |
Aug 17, 2022 | 35.51 | 35.60 | 35.02 | 35.10 | 397,342 | -0.81(-2.26%) |
Aug 16, 2022 | 35.35 | 35.99 | 35.16 | 35.91 | 319,441 | +0.37(+1.03%) |
Aug 15, 2022 | 35.26 | 35.70 | 35.16 | 35.54 | 287,877 | -0.02(-0.05%) |
Aug 12, 2022 | 34.97 | 35.64 | 34.89 | 35.56 | 382,732 | +0.58(+1.66%) |
Aug 11, 2022 | 35.42 | 35.48 | 34.89 | 34.98 | 513,693 | -0.17(-0.48%) |
Aug 10, 2022 | 34.47 | 35.29 | 34.47 | 35.15 | 507,055 | +1.37(+4.04%) |
Aug 09, 2022 | 35.03 | 35.03 | 33.68 | 33.78 | 653,982 | -1.26(-3.59%) |
Aug 08, 2022 | 35.08 | 36.00 | 34.96 | 35.04 | 651,851 | +0.13(+0.38%) |
Aug 05, 2022 | 37.15 | 37.15 | 34.73 | 34.91 | 849,892 | -2.27(-6.10%) |
Aug 04, 2022 | 36.94 | 37.37 | 36.78 | 37.18 | 412,123 | +0.46(+1.27%) |
Aug 03, 2022 | 36.13 | 36.94 | 36.13 | 36.71 | 419,014 | +0.71(+1.96%) |
Aug 02, 2022 | 36.17 | 36.52 | 35.79 | 36.01 | 638,937 | -0.43(-1.18%) |