Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.33 | 26.42 | 26.08 | 26.17 | 5,702,728 | -0.41(-1.53%) |
Oct 28, 2022 | 25.84 | 26.64 | 25.84 | 26.57 | 8,479,530 | +0.79(+3.05%) |
Oct 27, 2022 | 26.30 | 26.44 | 25.68 | 25.79 | 6,751,058 | -0.25(-0.95%) |
Oct 26, 2022 | 25.70 | 26.63 | 25.62 | 26.03 | 7,321,670 | -0.09(-0.36%) |
Oct 25, 2022 | 25.49 | 26.14 | 25.43 | 26.13 | 7,532,150 | +0.49(+1.92%) |
Oct 24, 2022 | 25.58 | 25.82 | 25.33 | 25.64 | 5,953,608 | +0.26(+1.01%) |
Oct 21, 2022 | 24.37 | 25.42 | 24.22 | 25.38 | 8,332,833 | +1.16(+4.77%) |
Oct 20, 2022 | 24.28 | 24.95 | 24.14 | 24.22 | 6,154,521 | +0.08(+0.31%) |
Oct 19, 2022 | 23.93 | 24.39 | 23.92 | 24.15 | 6,391,337 | -0.06(-0.23%) |
Oct 18, 2022 | 24.94 | 25.11 | 23.88 | 24.21 | 7,918,244 | -0.13(-0.54%) |
Oct 17, 2022 | 24.51 | 24.92 | 24.07 | 24.34 | 9,332,701 | +0.24(+0.98%) |
Oct 14, 2022 | 24.74 | 24.96 | 24.06 | 24.10 | 11,295,099 | -0.55(-2.23%) |
Oct 13, 2022 | 22.92 | 24.94 | 22.81 | 24.65 | 12,446,918 | +1.26(+5.39%) |
Oct 12, 2022 | 23.55 | 23.70 | 23.32 | 23.39 | 8,335,519 | -0.09(-0.36%) |
Oct 11, 2022 | 23.69 | 23.99 | 23.31 | 23.48 | 7,692,137 | -0.20(-0.84%) |
Oct 10, 2022 | 23.95 | 24.12 | 23.31 | 23.68 | 6,921,802 | -0.05(-0.20%) |
Oct 07, 2022 | 24.41 | 24.49 | 23.59 | 23.72 | 10,891,296 | -1.36(-5.44%) |
Oct 06, 2022 | 25.18 | 25.62 | 25.06 | 25.09 | 8,883,255 | -0.28(-1.12%) |
Oct 05, 2022 | 24.79 | 25.53 | 24.75 | 25.37 | 7,871,287 | +0.13(+0.53%) |
Oct 04, 2022 | 24.99 | 25.45 | 24.91 | 25.24 | 9,336,310 | +0.71(+2.90%) |
Oct 03, 2022 | 24.01 | 24.74 | 23.77 | 24.53 | 9,418,630 | +0.92(+3.89%) |
Sep 30, 2022 | 23.69 | 24.32 | 23.56 | 23.61 | 9,350,557 | -0.11(-0.48%) |
Sep 29, 2022 | 23.84 | 23.84 | 23.43 | 23.72 | 8,724,696 | -0.54(-2.23%) |
Sep 28, 2022 | 23.58 | 24.34 | 23.56 | 24.26 | 7,996,633 | +0.60(+2.52%) |
Sep 27, 2022 | 24.04 | 24.22 | 23.53 | 23.67 | 6,281,821 | +0.02(+0.08%) |
Sep 26, 2022 | 23.75 | 24.16 | 23.50 | 23.65 | 9,365,510 | -0.37(-1.54%) |
Sep 23, 2022 | 23.96 | 24.13 | 23.61 | 24.02 | 9,127,430 | -0.34(-1.40%) |
Sep 22, 2022 | 24.59 | 24.84 | 24.34 | 24.36 | 9,263,394 | -0.27(-1.12%) |
Sep 21, 2022 | 25.22 | 25.52 | 24.63 | 24.63 | 9,376,755 | -0.43(-1.70%) |
Sep 20, 2022 | 25.13 | 25.22 | 24.72 | 25.06 | 10,400,878 | -0.47(-1.85%) |
Sep 19, 2022 | 25.56 | 25.88 | 25.19 | 25.53 | 10,311,778 | -0.27(-1.03%) |
Sep 16, 2022 | 25.34 | 25.93 | 25.12 | 25.80 | 41,734,632 | +0.27(+1.08%) |
Sep 15, 2022 | 25.46 | 25.97 | 25.22 | 25.52 | 12,165,374 | -0.09(-0.37%) |
Sep 14, 2022 | 25.65 | 25.87 | 25.32 | 25.62 | 9,583,754 | +0.08(+0.30%) |
Sep 13, 2022 | 25.95 | 26.24 | 25.40 | 25.54 | 10,954,240 | -1.23(-4.60%) |
Sep 12, 2022 | 26.72 | 27.14 | 26.67 | 26.77 | 9,994,220 | +0.23(+0.88%) |
Sep 09, 2022 | 26.03 | 26.63 | 26.01 | 26.54 | 9,549,031 | +0.71(+2.76%) |
Sep 08, 2022 | 25.55 | 25.94 | 25.30 | 25.82 | 12,591,699 | +0.03(+0.11%) |
Sep 07, 2022 | 25.55 | 25.91 | 25.23 | 25.80 | 10,690,750 | +0.13(+0.51%) |
Sep 06, 2022 | 25.93 | 26.22 | 25.50 | 25.66 | 14,302,262 | -0.29(-1.12%) |
Sep 02, 2022 | 26.84 | 26.92 | 25.85 | 25.96 | 13,183,809 | -0.50(-1.88%) |
Sep 01, 2022 | 26.54 | 26.77 | 25.88 | 26.45 | 17,795,766 | -0.51(-1.88%) |
Aug 31, 2022 | 27.70 | 28.38 | 26.92 | 26.96 | 30,043,720 | -2.24(-7.68%) |
Aug 30, 2022 | 29.83 | 29.88 | 29.06 | 29.21 | 16,452,278 | -0.40(-1.36%) |
Aug 29, 2022 | 29.16 | 30.04 | 29.14 | 29.61 | 11,294,044 | +0.13(+0.45%) |
Aug 26, 2022 | 31.37 | 31.53 | 29.46 | 29.48 | 15,028,436 | -2.89(-8.94%) |
Aug 25, 2022 | 31.48 | 32.42 | 31.43 | 32.37 | 7,918,187 | +1.17(+3.76%) |
Aug 24, 2022 | 31.18 | 31.42 | 30.92 | 31.20 | 6,887,065 | -0.17(-0.54%) |
Aug 23, 2022 | 31.36 | 31.90 | 31.31 | 31.36 | 6,187,073 | -0.01(-0.03%) |
Aug 22, 2022 | 31.67 | 31.75 | 31.26 | 31.37 | 6,854,603 | -0.77(-2.40%) |
Aug 19, 2022 | 32.44 | 32.52 | 31.61 | 32.14 | 10,266,001 | -0.94(-2.84%) |
Aug 18, 2022 | 32.52 | 33.17 | 32.19 | 33.08 | 6,378,010 | +0.86(+2.68%) |
Aug 17, 2022 | 32.29 | 32.55 | 31.95 | 32.22 | 7,489,850 | -0.18(-0.55%) |
Aug 16, 2022 | 32.21 | 32.70 | 32.14 | 32.40 | 7,033,786 | +0.09(+0.29%) |
Aug 15, 2022 | 32.28 | 32.62 | 32.06 | 32.30 | 4,818,678 | -0.23(-0.72%) |
Aug 12, 2022 | 32.31 | 32.57 | 31.98 | 32.54 | 5,845,368 | +0.40(+1.26%) |
Aug 11, 2022 | 31.77 | 32.66 | 31.77 | 32.13 | 7,543,643 | +0.23(+0.71%) |
Aug 10, 2022 | 31.09 | 32.25 | 31.04 | 31.91 | 7,908,808 | +1.40(+4.59%) |
Aug 09, 2022 | 31.16 | 31.21 | 30.10 | 30.51 | 9,770,830 | -0.90(-2.87%) |
Aug 08, 2022 | 31.74 | 31.98 | 31.31 | 31.41 | 6,018,300 | -0.12(-0.39%) |
Aug 05, 2022 | 30.76 | 31.92 | 30.73 | 31.53 | 6,947,151 | +0.30(+0.96%) |
Aug 04, 2022 | 30.88 | 31.25 | 30.62 | 31.23 | 6,985,478 | +0.28(+0.91%) |
Aug 03, 2022 | 31.10 | 31.24 | 30.33 | 30.95 | 7,532,653 | +0.21(+0.67%) |
Aug 02, 2022 | 31.28 | 31.28 | 30.46 | 30.75 | 6,150,800 | -0.87(-2.76%) |