Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.41 | 28.47 | 28.10 | 28.17 | 4,004,424 | -0.43(-1.49%) |
Oct 28, 2022 | 28.00 | 28.70 | 27.85 | 28.60 | 2,559,068 | +0.68(+2.44%) |
Oct 27, 2022 | 28.77 | 29.02 | 27.86 | 27.92 | 3,910,522 | -0.60(-2.09%) |
Oct 26, 2022 | 28.48 | 28.81 | 28.32 | 28.51 | 3,150,486 | +0.08(+0.27%) |
Oct 25, 2022 | 27.45 | 28.51 | 27.45 | 28.44 | 3,410,920 | +0.87(+3.16%) |
Oct 24, 2022 | 26.98 | 27.65 | 26.90 | 27.57 | 4,494,590 | +0.86(+3.22%) |
Oct 21, 2022 | 26.09 | 26.83 | 25.30 | 26.71 | 6,489,269 | +0.09(+0.32%) |
Oct 20, 2022 | 26.84 | 27.25 | 26.48 | 26.62 | 4,449,420 | -0.32(-1.19%) |
Oct 19, 2022 | 27.63 | 27.96 | 26.75 | 26.94 | 7,774,299 | -0.77(-2.76%) |
Oct 18, 2022 | 27.42 | 27.90 | 27.01 | 27.71 | 8,056,863 | +0.95(+3.53%) |
Oct 17, 2022 | 26.53 | 26.89 | 26.39 | 26.76 | 5,140,339 | +0.78(+3.02%) |
Oct 14, 2022 | 26.06 | 26.38 | 25.83 | 25.98 | 7,264,969 | +0.10(+0.40%) |
Oct 13, 2022 | 24.66 | 26.09 | 24.33 | 25.87 | 4,279,702 | +0.82(+3.28%) |
Oct 12, 2022 | 24.71 | 25.11 | 24.46 | 25.05 | 4,185,980 | +0.30(+1.22%) |
Oct 11, 2022 | 24.90 | 25.31 | 24.61 | 24.75 | 3,070,075 | -0.21(-0.83%) |
Oct 10, 2022 | 25.22 | 25.32 | 24.76 | 24.96 | 2,264,631 | -0.08(-0.30%) |
Oct 07, 2022 | 25.15 | 25.23 | 24.87 | 25.03 | 3,269,242 | -0.43(-1.71%) |
Oct 06, 2022 | 25.70 | 25.85 | 25.40 | 25.47 | 3,758,433 | -0.29(-1.14%) |
Oct 05, 2022 | 25.24 | 25.81 | 25.14 | 25.76 | 3,775,993 | +0.05(+0.18%) |
Oct 04, 2022 | 25.20 | 25.71 | 25.17 | 25.71 | 2,927,921 | +1.03(+4.18%) |
Oct 03, 2022 | 24.53 | 24.88 | 24.16 | 24.68 | 5,234,728 | +0.47(+1.95%) |
Sep 30, 2022 | 24.39 | 25.10 | 24.17 | 24.21 | 4,273,463 | -0.05(-0.19%) |
Sep 29, 2022 | 24.44 | 24.64 | 24.15 | 24.26 | 3,666,263 | -0.53(-2.14%) |
Sep 28, 2022 | 24.23 | 25.04 | 24.11 | 24.79 | 4,415,053 | +0.73(+3.03%) |
Sep 27, 2022 | 24.23 | 24.40 | 23.77 | 24.06 | 3,171,445 | +0.11(+0.47%) |
Sep 26, 2022 | 24.29 | 24.45 | 23.82 | 23.94 | 3,591,381 | -0.46(-1.90%) |
Sep 23, 2022 | 24.55 | 24.64 | 24.00 | 24.41 | 2,603,777 | -0.43(-1.71%) |
Sep 22, 2022 | 25.25 | 25.33 | 24.82 | 24.83 | 2,909,172 | -0.29(-1.17%) |
Sep 21, 2022 | 25.62 | 25.88 | 25.13 | 25.13 | 2,540,173 | -0.29(-1.15%) |
Sep 20, 2022 | 25.90 | 26.01 | 25.17 | 25.42 | 3,056,891 | -0.77(-2.93%) |
Sep 19, 2022 | 25.57 | 26.26 | 25.57 | 26.19 | 3,085,896 | +0.37(+1.43%) |
Sep 16, 2022 | 25.95 | 25.98 | 25.49 | 25.82 | 7,422,929 | -0.49(-1.87%) |
Sep 15, 2022 | 26.10 | 26.63 | 26.05 | 26.31 | 2,764,643 | +0.22(+0.83%) |
Sep 14, 2022 | 26.38 | 26.39 | 25.78 | 26.09 | 3,051,201 | -0.20(-0.76%) |
Sep 13, 2022 | 26.93 | 27.27 | 26.20 | 26.29 | 3,154,093 | -1.30(-4.73%) |
Sep 12, 2022 | 27.32 | 27.70 | 27.14 | 27.59 | 3,197,611 | +0.60(+2.21%) |
Sep 09, 2022 | 26.49 | 27.04 | 26.49 | 27.00 | 2,047,693 | +0.79(+3.03%) |
Sep 08, 2022 | 25.94 | 26.32 | 25.68 | 26.20 | 2,587,955 | -0.05(-0.18%) |
Sep 07, 2022 | 25.59 | 26.26 | 25.50 | 26.25 | 2,647,760 | +0.72(+2.82%) |
Sep 06, 2022 | 25.98 | 26.01 | 25.40 | 25.53 | 2,830,635 | -0.22(-0.85%) |
Sep 02, 2022 | 26.35 | 26.52 | 25.65 | 25.75 | 2,158,357 | -0.23(-0.87%) |
Sep 01, 2022 | 25.89 | 26.03 | 25.59 | 25.98 | 2,613,624 | -0.16(-0.62%) |
Aug 31, 2022 | 26.66 | 26.80 | 26.11 | 26.14 | 4,018,558 | -0.32(-1.22%) |
Aug 30, 2022 | 26.69 | 26.74 | 26.30 | 26.46 | 2,065,691 | -0.06(-0.21%) |
Aug 29, 2022 | 26.48 | 26.75 | 26.38 | 26.52 | 2,519,755 | -0.20(-0.74%) |
Aug 26, 2022 | 27.49 | 27.62 | 26.69 | 26.71 | 2,303,594 | -0.73(-2.66%) |
Aug 25, 2022 | 27.07 | 27.45 | 26.98 | 27.44 | 1,987,746 | +0.50(+1.84%) |
Aug 24, 2022 | 26.92 | 27.05 | 26.59 | 26.95 | 2,339,289 | -0.01(-0.03%) |
Aug 23, 2022 | 26.92 | 27.22 | 26.87 | 26.96 | 1,843,367 | +0.07(+0.24%) |
Aug 22, 2022 | 27.72 | 27.73 | 26.83 | 26.89 | 3,067,368 | -1.35(-4.77%) |
Aug 19, 2022 | 28.14 | 28.29 | 27.95 | 28.24 | 2,555,310 | +0.12(+0.43%) |
Aug 18, 2022 | 28.05 | 28.25 | 27.88 | 28.12 | 2,112,806 | +0.09(+0.33%) |
Aug 17, 2022 | 28.46 | 28.62 | 28.00 | 28.02 | 3,839,751 | -0.71(-2.48%) |
Aug 16, 2022 | 28.49 | 28.91 | 28.49 | 28.73 | 3,817,811 | +0.15(+0.52%) |
Aug 15, 2022 | 28.14 | 28.69 | 28.05 | 28.58 | 2,116,077 | +0.19(+0.66%) |
Aug 12, 2022 | 28.57 | 28.60 | 28.18 | 28.40 | 2,091,755 | -0.03(-0.10%) |
Aug 11, 2022 | 28.15 | 28.56 | 28.05 | 28.43 | 2,900,371 | +0.56(+2.02%) |
Aug 10, 2022 | 27.69 | 28.07 | 27.34 | 27.86 | 2,659,852 | +0.67(+2.48%) |
Aug 09, 2022 | 27.43 | 27.56 | 27.08 | 27.19 | 3,140,503 | -0.25(-0.92%) |
Aug 08, 2022 | 27.41 | 27.91 | 27.33 | 27.44 | 2,620,181 | +0.28(+1.03%) |
Aug 05, 2022 | 27.31 | 27.50 | 27.03 | 27.16 | 4,088,281 | -0.51(-1.86%) |
Aug 04, 2022 | 28.05 | 28.21 | 27.59 | 27.68 | 2,913,594 | -0.42(-1.50%) |
Aug 03, 2022 | 27.73 | 28.19 | 27.62 | 28.10 | 2,967,419 | +0.59(+2.14%) |
Aug 02, 2022 | 27.77 | 27.88 | 27.51 | 27.51 | 2,002,312 | -0.47(-1.67%) |