Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.21 | 26.34 | 26.19 | 26.28 | 4,934,847 | -0.22(-0.83%) |
Oct 28, 2022 | 26.21 | 26.50 | 26.14 | 26.50 | 3,981,590 | +0.23(+0.88%) |
Oct 27, 2022 | 26.42 | 26.63 | 26.25 | 26.27 | 5,756,771 | -0.18(-0.69%) |
Oct 26, 2022 | 26.22 | 26.66 | 26.21 | 26.45 | 6,532,955 | +0.27(+1.03%) |
Oct 25, 2022 | 25.79 | 26.22 | 25.79 | 26.18 | 5,542,046 | +0.54(+2.10%) |
Oct 24, 2022 | 25.56 | 25.73 | 25.40 | 25.64 | 6,445,835 | -0.04(-0.15%) |
Oct 21, 2022 | 24.99 | 25.68 | 24.90 | 25.68 | 6,023,842 | +0.47(+1.87%) |
Oct 20, 2022 | 25.30 | 25.59 | 25.14 | 25.21 | 5,019,443 | -0.05(-0.19%) |
Oct 19, 2022 | 25.33 | 25.44 | 25.10 | 25.26 | 8,061,976 | -0.32(-1.24%) |
Oct 18, 2022 | 25.77 | 25.81 | 25.38 | 25.58 | 10,302,742 | +0.17(+0.68%) |
Oct 17, 2022 | 25.32 | 25.51 | 25.32 | 25.40 | 7,729,813 | +0.63(+2.56%) |
Oct 14, 2022 | 25.33 | 25.40 | 24.75 | 24.77 | 11,145,474 | -0.43(-1.72%) |
Oct 13, 2022 | 24.20 | 25.30 | 24.15 | 25.20 | 9,599,073 | +0.50(+2.02%) |
Oct 12, 2022 | 24.69 | 24.83 | 24.62 | 24.70 | 5,056,798 | -0.07(-0.27%) |
Oct 11, 2022 | 24.88 | 25.16 | 24.68 | 24.77 | 10,224,606 | -0.27(-1.07%) |
Oct 10, 2022 | 25.21 | 25.25 | 24.90 | 25.04 | 8,100,941 | -0.19(-0.76%) |
Oct 07, 2022 | 25.51 | 25.55 | 25.12 | 25.23 | 7,440,134 | -0.42(-1.65%) |
Oct 06, 2022 | 25.81 | 25.93 | 25.61 | 25.65 | 15,990,796 | -0.40(-1.55%) |
Oct 05, 2022 | 25.94 | 26.20 | 25.75 | 26.06 | 8,600,654 | -0.32(-1.20%) |
Oct 04, 2022 | 25.99 | 26.39 | 25.99 | 26.37 | 13,784,685 | +0.99(+3.90%) |
Oct 03, 2022 | 25.09 | 25.47 | 24.99 | 25.38 | 28,632,138 | +0.59(+2.36%) |
Sep 30, 2022 | 24.83 | 25.14 | 24.77 | 24.80 | 13,540,965 | -0.14(-0.58%) |
Sep 29, 2022 | 24.89 | 24.95 | 24.59 | 24.94 | 11,490,188 | -0.32(-1.26%) |
Sep 28, 2022 | 24.65 | 25.32 | 24.56 | 25.26 | 18,017,120 | +0.59(+2.38%) |
Sep 27, 2022 | 24.92 | 25.07 | 24.52 | 24.67 | 9,744,888 | -0.12(-0.50%) |
Sep 26, 2022 | 24.99 | 25.18 | 24.68 | 24.80 | 7,966,411 | -0.41(-1.64%) |
Sep 23, 2022 | 25.48 | 25.48 | 25.02 | 25.21 | 13,272,958 | -0.84(-3.21%) |
Sep 22, 2022 | 26.23 | 26.30 | 25.95 | 26.05 | 9,205,682 | -0.12(-0.48%) |
Sep 21, 2022 | 26.51 | 26.73 | 26.16 | 26.17 | 5,612,597 | -0.36(-1.34%) |
Sep 20, 2022 | 26.63 | 26.64 | 26.36 | 26.53 | 5,686,550 | -0.44(-1.64%) |
Sep 19, 2022 | 26.58 | 27.00 | 26.56 | 26.97 | 4,069,163 | +0.09(+0.32%) |
Sep 16, 2022 | 26.81 | 26.96 | 26.72 | 26.88 | 6,020,837 | -0.16(-0.60%) |
Sep 15, 2022 | 27.11 | 27.33 | 26.98 | 27.05 | 6,431,891 | -0.26(-0.95%) |
Sep 14, 2022 | 27.31 | 27.42 | 27.15 | 27.31 | 4,908,237 | +0.12(+0.42%) |
Sep 13, 2022 | 27.63 | 27.78 | 27.17 | 27.19 | 6,680,319 | -0.98(-3.48%) |
Sep 12, 2022 | 28.12 | 28.29 | 28.07 | 28.17 | 4,264,051 | +0.37(+1.35%) |
Sep 09, 2022 | 27.61 | 27.82 | 27.61 | 27.80 | 2,864,444 | +0.67(+2.48%) |
Sep 08, 2022 | 26.81 | 27.12 | 26.74 | 27.12 | 8,292,484 | +0.08(+0.28%) |
Sep 07, 2022 | 26.60 | 27.06 | 26.60 | 27.05 | 6,058,493 | +0.22(+0.82%) |
Sep 06, 2022 | 27.04 | 27.08 | 26.75 | 26.83 | 6,302,409 | -0.14(-0.53%) |
Sep 02, 2022 | 27.34 | 27.54 | 26.89 | 26.97 | 5,984,369 | -0.17(-0.64%) |
Sep 01, 2022 | 27.13 | 27.15 | 26.85 | 27.14 | 9,359,829 | -0.37(-1.33%) |
Aug 31, 2022 | 27.72 | 27.80 | 27.50 | 27.51 | 9,011,132 | -0.16(-0.59%) |
Aug 30, 2022 | 28.08 | 28.09 | 27.60 | 27.67 | 4,981,980 | -0.24(-0.86%) |
Aug 29, 2022 | 27.87 | 28.02 | 27.82 | 27.91 | 6,212,359 | -0.07(-0.24%) |
Aug 26, 2022 | 28.75 | 28.77 | 27.96 | 27.98 | 4,527,233 | -0.75(-2.61%) |
Aug 25, 2022 | 28.47 | 28.73 | 28.44 | 28.73 | 7,484,100 | +0.33(+1.15%) |
Aug 24, 2022 | 28.26 | 28.49 | 28.22 | 28.40 | 10,091,917 | +0.05(+0.17%) |
Aug 23, 2022 | 28.26 | 28.56 | 28.24 | 28.35 | 12,848,928 | +0.06(+0.20%) |
Aug 22, 2022 | 28.44 | 28.45 | 28.23 | 28.30 | 10,229,523 | -0.50(-1.74%) |
Aug 19, 2022 | 28.94 | 28.96 | 28.72 | 28.80 | 16,246,306 | -0.43(-1.48%) |
Aug 18, 2022 | 29.29 | 29.30 | 29.13 | 29.23 | 10,746,867 | -0.07(-0.23%) |
Aug 17, 2022 | 29.27 | 29.46 | 29.15 | 29.30 | 8,863,696 | -0.29(-0.97%) |
Aug 16, 2022 | 29.40 | 29.62 | 29.40 | 29.58 | 6,662,213 | +0.03(+0.10%) |
Aug 15, 2022 | 29.46 | 29.58 | 29.41 | 29.56 | 9,142,455 | -0.17(-0.58%) |
Aug 12, 2022 | 29.52 | 29.74 | 29.47 | 29.73 | 3,937,349 | +0.23(+0.78%) |
Aug 11, 2022 | 29.62 | 29.74 | 29.45 | 29.50 | 7,171,287 | +0.00(+0.00%) |
Aug 10, 2022 | 29.39 | 29.56 | 29.29 | 29.50 | 6,294,256 | +0.70(+2.44%) |
Aug 09, 2022 | 28.97 | 29.00 | 28.75 | 28.80 | 8,501,559 | -0.19(-0.66%) |
Aug 08, 2022 | 29.10 | 29.24 | 28.94 | 28.99 | 6,536,216 | +0.10(+0.33%) |
Aug 05, 2022 | 28.74 | 28.93 | 28.69 | 28.89 | 6,065,961 | -0.19(-0.66%) |
Aug 04, 2022 | 28.98 | 29.13 | 28.97 | 29.08 | 15,211,686 | +0.14(+0.50%) |
Aug 03, 2022 | 28.90 | 29.00 | 28.72 | 28.94 | 5,380,083 | +0.18(+0.63%) |
Aug 02, 2022 | 28.98 | 29.06 | 28.75 | 28.76 | 5,569,044 | -0.42(-1.45%) |