Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.28 | 28.12 | 26.86 | 27.85 | 1,148,759 | +0.25(+0.92%) |
Oct 28, 2022 | 28.06 | 28.49 | 27.17 | 27.59 | 768,631 | -0.19(-0.68%) |
Oct 27, 2022 | 27.99 | 29.36 | 27.64 | 27.78 | 1,458,693 | +0.37(+1.34%) |
Oct 26, 2022 | 27.13 | 27.80 | 26.80 | 27.41 | 727,442 | +0.50(+1.85%) |
Oct 25, 2022 | 27.10 | 27.30 | 26.56 | 26.92 | 959,542 | -0.40(-1.48%) |
Oct 24, 2022 | 27.29 | 27.96 | 26.93 | 27.32 | 993,210 | -0.03(-0.10%) |
Oct 21, 2022 | 27.08 | 27.64 | 26.42 | 27.35 | 922,485 | +0.71(+2.68%) |
Oct 20, 2022 | 27.33 | 28.15 | 26.41 | 26.64 | 1,147,286 | -0.32(-1.18%) |
Oct 19, 2022 | 25.73 | 27.62 | 25.73 | 26.95 | 1,982,929 | +1.31(+5.13%) |
Oct 18, 2022 | 25.23 | 26.27 | 25.23 | 25.64 | 1,616,628 | +0.39(+1.56%) |
Oct 17, 2022 | 25.20 | 25.86 | 25.07 | 25.25 | 1,652,387 | +0.59(+2.40%) |
Oct 14, 2022 | 26.29 | 26.40 | 24.44 | 24.65 | 2,111,208 | -2.00(-7.50%) |
Oct 13, 2022 | 25.92 | 27.52 | 25.41 | 26.65 | 1,607,211 | +0.33(+1.25%) |
Oct 12, 2022 | 26.10 | 26.61 | 24.88 | 26.33 | 2,317,786 | -0.11(-0.43%) |
Oct 11, 2022 | 27.11 | 27.34 | 26.24 | 26.44 | 1,718,940 | -1.05(-3.83%) |
Oct 10, 2022 | 28.16 | 28.33 | 27.14 | 27.49 | 814,231 | -0.63(-2.24%) |
Oct 07, 2022 | 28.90 | 28.98 | 27.72 | 28.12 | 1,226,824 | -0.53(-1.84%) |
Oct 06, 2022 | 27.62 | 28.66 | 27.23 | 28.64 | 957,787 | +0.83(+2.97%) |
Oct 05, 2022 | 28.02 | 28.53 | 27.18 | 27.82 | 1,316,235 | -0.54(-1.89%) |
Oct 04, 2022 | 27.58 | 28.62 | 27.44 | 28.35 | 1,477,753 | +1.48(+5.52%) |
Oct 03, 2022 | 26.75 | 27.33 | 26.02 | 26.87 | 1,478,637 | +1.39(+5.45%) |
Sep 30, 2022 | 24.94 | 26.26 | 24.84 | 25.48 | 1,737,475 | +0.17(+0.67%) |
Sep 29, 2022 | 25.78 | 25.89 | 24.86 | 25.31 | 1,026,822 | -0.90(-3.44%) |
Sep 28, 2022 | 24.63 | 26.39 | 24.55 | 26.21 | 1,213,998 | +1.89(+7.76%) |
Sep 27, 2022 | 23.35 | 24.52 | 23.24 | 24.33 | 1,310,856 | +1.65(+7.29%) |
Sep 26, 2022 | 22.81 | 23.82 | 22.52 | 22.67 | 1,089,881 | -0.44(-1.91%) |
Sep 23, 2022 | 24.42 | 24.53 | 22.88 | 23.11 | 2,077,854 | -2.57(-10.01%) |
Sep 22, 2022 | 25.33 | 26.37 | 24.95 | 25.69 | 1,735,445 | +0.97(+3.91%) |
Sep 21, 2022 | 25.86 | 26.14 | 24.65 | 24.72 | 1,049,020 | -0.73(-2.88%) |
Sep 20, 2022 | 24.29 | 25.62 | 24.17 | 25.45 | 1,224,985 | +0.83(+3.35%) |
Sep 19, 2022 | 23.33 | 24.79 | 23.28 | 24.63 | 840,110 | +0.33(+1.35%) |
Sep 16, 2022 | 24.89 | 24.89 | 23.96 | 24.30 | 3,017,877 | -0.77(-3.07%) |
Sep 15, 2022 | 25.91 | 26.02 | 24.03 | 25.07 | 2,584,066 | -1.11(-4.23%) |
Sep 14, 2022 | 26.91 | 27.81 | 25.88 | 26.18 | 1,533,242 | -0.46(-1.73%) |
Sep 13, 2022 | 26.95 | 27.65 | 26.62 | 26.64 | 1,222,032 | -0.77(-2.81%) |
Sep 12, 2022 | 28.17 | 28.35 | 27.06 | 27.41 | 1,107,309 | -0.34(-1.22%) |
Sep 09, 2022 | 27.78 | 28.03 | 27.35 | 27.74 | 1,041,720 | +0.82(+3.03%) |
Sep 08, 2022 | 27.36 | 27.51 | 26.60 | 26.93 | 1,096,476 | -0.18(-0.66%) |
Sep 07, 2022 | 26.54 | 27.35 | 25.80 | 27.11 | 1,610,791 | -0.02(-0.07%) |
Sep 06, 2022 | 26.50 | 28.10 | 26.15 | 27.12 | 2,719,233 | +1.00(+3.85%) |
Sep 02, 2022 | 25.70 | 26.28 | 25.15 | 26.12 | 1,016,589 | +1.29(+5.18%) |
Sep 01, 2022 | 25.74 | 25.94 | 24.48 | 24.83 | 1,441,090 | -1.69(-6.37%) |
Aug 31, 2022 | 25.88 | 26.84 | 25.63 | 26.52 | 1,748,723 | -0.09(-0.35%) |
Aug 30, 2022 | 27.71 | 27.87 | 26.61 | 26.62 | 1,576,362 | -1.88(-6.59%) |
Aug 29, 2022 | 27.87 | 28.69 | 27.53 | 28.49 | 1,234,617 | +0.63(+2.26%) |
Aug 26, 2022 | 28.48 | 28.78 | 27.75 | 27.87 | 780,551 | -0.42(-1.49%) |
Aug 25, 2022 | 27.72 | 28.29 | 27.55 | 28.29 | 1,909,163 | +0.59(+2.14%) |
Aug 24, 2022 | 27.96 | 28.42 | 27.59 | 27.70 | 1,204,859 | -0.25(-0.91%) |
Aug 23, 2022 | 27.70 | 28.46 | 27.23 | 27.95 | 1,447,625 | +0.77(+2.83%) |
Aug 22, 2022 | 26.92 | 27.53 | 26.06 | 27.18 | 1,040,675 | +0.15(+0.56%) |
Aug 19, 2022 | 27.11 | 27.39 | 26.70 | 27.03 | 1,076,918 | -0.22(-0.79%) |
Aug 18, 2022 | 26.84 | 27.61 | 26.84 | 27.25 | 957,526 | +0.92(+3.51%) |
Aug 17, 2022 | 25.13 | 26.48 | 25.09 | 26.32 | 1,074,165 | +0.97(+3.82%) |
Aug 16, 2022 | 25.60 | 25.97 | 25.04 | 25.35 | 793,737 | +0.06(+0.22%) |
Aug 15, 2022 | 25.18 | 25.74 | 24.20 | 25.30 | 991,485 | -1.18(-4.47%) |
Aug 12, 2022 | 25.80 | 26.71 | 25.73 | 26.48 | 1,101,935 | +0.35(+1.36%) |
Aug 11, 2022 | 24.70 | 26.27 | 24.70 | 26.13 | 1,696,101 | +1.86(+7.69%) |
Aug 10, 2022 | 24.09 | 24.67 | 23.54 | 24.26 | 2,374,081 | +0.24(+1.01%) |
Aug 09, 2022 | 22.96 | 24.43 | 22.96 | 24.02 | 1,964,101 | +1.41(+6.23%) |
Aug 08, 2022 | 22.81 | 23.06 | 22.34 | 22.61 | 1,367,830 | +0.00(+0.00%) |
Aug 05, 2022 | 22.68 | 23.54 | 22.38 | 22.61 | 1,718,722 | -0.04(-0.16%) |
Aug 04, 2022 | 24.88 | 26.28 | 22.56 | 22.65 | 2,810,188 | -2.34(-9.37%) |
Aug 03, 2022 | 25.38 | 26.31 | 24.81 | 24.99 | 1,856,874 | -0.40(-1.58%) |
Aug 02, 2022 | 24.64 | 25.59 | 24.34 | 25.39 | 2,696,316 | +1.16(+4.77%) |