Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.52 | 28.08 | 27.39 | 27.75 | 1,172,984 | +0.00(+0.00%) |
Oct 28, 2022 | 27.12 | 27.82 | 27.09 | 27.75 | 1,174,745 | +0.74(+2.72%) |
Oct 27, 2022 | 27.14 | 27.56 | 26.88 | 27.01 | 1,093,912 | +0.21(+0.79%) |
Oct 26, 2022 | 26.74 | 27.26 | 26.55 | 26.80 | 953,212 | +0.21(+0.80%) |
Oct 25, 2022 | 25.91 | 26.66 | 25.91 | 26.58 | 787,414 | +0.64(+2.46%) |
Oct 24, 2022 | 25.48 | 25.96 | 25.39 | 25.95 | 936,004 | +0.50(+1.98%) |
Oct 21, 2022 | 24.63 | 25.46 | 24.46 | 25.44 | 712,353 | +0.87(+3.54%) |
Oct 20, 2022 | 24.78 | 25.13 | 24.45 | 24.57 | 1,230,405 | -0.23(-0.94%) |
Oct 19, 2022 | 24.77 | 25.29 | 24.68 | 24.80 | 1,464,709 | -0.25(-1.00%) |
Oct 18, 2022 | 25.08 | 25.34 | 24.79 | 25.06 | 867,125 | +0.53(+2.17%) |
Oct 17, 2022 | 24.25 | 24.70 | 24.16 | 24.52 | 808,866 | +0.89(+3.77%) |
Oct 14, 2022 | 24.49 | 24.59 | 23.61 | 23.63 | 540,196 | -0.74(-3.06%) |
Oct 13, 2022 | 23.29 | 24.50 | 23.11 | 24.38 | 1,384,910 | +0.63(+2.65%) |
Oct 12, 2022 | 23.88 | 24.14 | 23.60 | 23.75 | 818,341 | -0.24(-1.01%) |
Oct 11, 2022 | 24.09 | 24.59 | 23.75 | 23.99 | 1,548,691 | -0.36(-1.47%) |
Oct 10, 2022 | 25.13 | 25.13 | 24.25 | 24.35 | 731,122 | -0.45(-1.79%) |
Oct 07, 2022 | 25.31 | 25.53 | 24.65 | 24.79 | 1,015,148 | -0.85(-3.32%) |
Oct 06, 2022 | 25.72 | 25.98 | 25.51 | 25.65 | 1,123,867 | -0.31(-1.19%) |
Oct 05, 2022 | 25.36 | 26.13 | 25.36 | 25.96 | 2,076,611 | +0.13(+0.49%) |
Oct 04, 2022 | 24.68 | 25.89 | 24.64 | 25.83 | 2,271,855 | +1.67(+6.93%) |
Oct 03, 2022 | 23.90 | 24.40 | 23.80 | 24.16 | 1,882,704 | +0.65(+2.76%) |
Sep 30, 2022 | 23.75 | 24.07 | 23.45 | 23.51 | 1,386,154 | -0.28(-1.18%) |
Sep 29, 2022 | 23.53 | 23.92 | 23.14 | 23.79 | 1,671,299 | +0.02(+0.08%) |
Sep 28, 2022 | 23.92 | 23.93 | 23.60 | 23.77 | 1,535,585 | +0.06(+0.24%) |
Sep 27, 2022 | 24.02 | 24.16 | 23.53 | 23.71 | 3,140,564 | +0.02(+0.08%) |
Sep 26, 2022 | 23.69 | 24.27 | 23.50 | 23.69 | 2,068,636 | -0.05(-0.20%) |
Sep 23, 2022 | 24.19 | 24.43 | 23.34 | 23.74 | 2,222,332 | -0.85(-3.47%) |
Sep 22, 2022 | 25.16 | 25.34 | 24.57 | 24.59 | 1,677,384 | -0.53(-2.10%) |
Sep 21, 2022 | 26.06 | 26.17 | 25.01 | 25.12 | 952,056 | -0.56(-2.17%) |
Sep 20, 2022 | 26.52 | 26.52 | 25.39 | 25.68 | 1,436,441 | -0.88(-3.32%) |
Sep 19, 2022 | 25.87 | 26.58 | 25.87 | 26.56 | 953,606 | +0.49(+1.88%) |
Sep 16, 2022 | 26.07 | 26.47 | 25.70 | 26.07 | 2,405,098 | -0.33(-1.24%) |
Sep 15, 2022 | 26.90 | 27.42 | 25.96 | 26.40 | 2,563,471 | -0.88(-3.24%) |
Sep 14, 2022 | 27.97 | 28.38 | 26.85 | 27.28 | 3,236,338 | -2.26(-7.66%) |
Sep 13, 2022 | 29.92 | 30.00 | 29.25 | 29.55 | 906,078 | -1.07(-3.48%) |
Sep 12, 2022 | 30.29 | 30.76 | 30.29 | 30.61 | 588,626 | +0.44(+1.46%) |
Sep 09, 2022 | 29.75 | 30.19 | 29.71 | 30.17 | 769,925 | +0.67(+2.28%) |
Sep 08, 2022 | 29.06 | 29.55 | 28.90 | 29.50 | 637,561 | +0.23(+0.79%) |
Sep 07, 2022 | 28.45 | 29.33 | 28.35 | 29.27 | 990,949 | +0.45(+1.57%) |
Sep 06, 2022 | 29.01 | 29.10 | 28.64 | 28.82 | 555,576 | -0.09(-0.30%) |
Sep 02, 2022 | 29.51 | 29.58 | 28.70 | 28.90 | 733,182 | -0.22(-0.76%) |
Sep 01, 2022 | 29.06 | 29.16 | 28.63 | 29.12 | 550,990 | -0.12(-0.39%) |
Aug 31, 2022 | 29.92 | 30.04 | 29.10 | 29.24 | 677,646 | -0.51(-1.71%) |
Aug 30, 2022 | 30.22 | 30.23 | 29.55 | 29.75 | 480,631 | -0.44(-1.46%) |
Aug 29, 2022 | 29.84 | 30.38 | 29.72 | 30.19 | 566,931 | +0.07(+0.22%) |
Aug 26, 2022 | 31.38 | 31.42 | 30.05 | 30.12 | 879,080 | -1.39(-4.42%) |
Aug 25, 2022 | 31.32 | 31.67 | 31.18 | 31.51 | 409,455 | +0.52(+1.67%) |
Aug 24, 2022 | 31.01 | 31.15 | 30.76 | 30.99 | 833,552 | -0.08(-0.25%) |
Aug 23, 2022 | 30.97 | 31.42 | 30.90 | 31.07 | 654,539 | +0.09(+0.28%) |
Aug 22, 2022 | 31.82 | 31.82 | 30.95 | 30.99 | 751,012 | -1.33(-4.13%) |
Aug 19, 2022 | 32.64 | 32.67 | 32.16 | 32.32 | 695,183 | -0.67(-2.04%) |
Aug 18, 2022 | 33.10 | 33.12 | 32.79 | 32.99 | 697,317 | -0.04(-0.12%) |
Aug 17, 2022 | 33.01 | 33.20 | 32.28 | 33.03 | 1,609,657 | -0.40(-1.21%) |
Aug 16, 2022 | 33.52 | 33.72 | 33.21 | 33.43 | 956,214 | -0.10(-0.29%) |
Aug 15, 2022 | 33.39 | 33.57 | 32.91 | 33.53 | 953,187 | -0.24(-0.71%) |
Aug 12, 2022 | 33.22 | 33.84 | 33.09 | 33.77 | 2,893,630 | +0.67(+2.03%) |
Aug 11, 2022 | 33.13 | 33.74 | 33.00 | 33.10 | 1,189,727 | +0.20(+0.61%) |
Aug 10, 2022 | 32.74 | 32.97 | 32.33 | 32.89 | 1,570,270 | +0.70(+2.18%) |
Aug 09, 2022 | 32.42 | 32.42 | 32.01 | 32.19 | 707,981 | -0.25(-0.77%) |
Aug 08, 2022 | 32.67 | 32.91 | 32.40 | 32.44 | 568,271 | -0.01(-0.03%) |
Aug 05, 2022 | 32.22 | 32.48 | 31.97 | 32.45 | 1,081,996 | -0.02(-0.06%) |
Aug 04, 2022 | 32.28 | 32.60 | 32.16 | 32.47 | 635,499 | +0.19(+0.59%) |
Aug 03, 2022 | 32.41 | 32.53 | 31.95 | 32.28 | 899,881 | +0.15(+0.48%) |
Aug 02, 2022 | 32.15 | 32.60 | 31.91 | 32.13 | 1,286,930 | -0.12(-0.39%) |