Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.83 | 26.14 | 25.83 | 26.11 | 4,208,386 | +0.03(+0.11%) |
Oct 28, 2022 | 25.92 | 26.10 | 25.81 | 26.08 | 975,924 | -0.12(-0.47%) |
Oct 27, 2022 | 26.25 | 26.48 | 26.19 | 26.21 | 1,241,486 | -0.20(-0.76%) |
Oct 26, 2022 | 26.08 | 26.64 | 26.08 | 26.41 | 1,135,242 | +0.42(+1.62%) |
Oct 25, 2022 | 25.79 | 26.02 | 25.79 | 25.99 | 1,862,179 | +0.26(+1.00%) |
Oct 24, 2022 | 25.77 | 25.80 | 25.42 | 25.73 | 2,593,393 | -1.01(-3.79%) |
Oct 21, 2022 | 26.25 | 26.77 | 26.18 | 26.74 | 3,098,306 | +0.40(+1.53%) |
Oct 20, 2022 | 26.35 | 26.75 | 26.30 | 26.34 | 15,787,615 | +0.14(+0.55%) |
Oct 19, 2022 | 26.33 | 26.44 | 26.12 | 26.20 | 954,136 | -0.51(-1.90%) |
Oct 18, 2022 | 26.98 | 27.01 | 26.51 | 26.70 | 1,324,741 | +0.01(+0.04%) |
Oct 17, 2022 | 26.49 | 26.79 | 26.49 | 26.69 | 1,322,970 | +0.71(+2.72%) |
Oct 14, 2022 | 26.53 | 26.55 | 25.97 | 25.99 | 1,000,232 | -0.40(-1.52%) |
Oct 13, 2022 | 25.65 | 26.49 | 25.57 | 26.39 | 1,271,230 | +0.13(+0.51%) |
Oct 12, 2022 | 26.22 | 26.38 | 26.16 | 26.25 | 1,613,612 | +0.07(+0.26%) |
Oct 11, 2022 | 26.31 | 26.50 | 26.12 | 26.19 | 1,924,067 | -0.44(-1.65%) |
Oct 10, 2022 | 26.81 | 26.81 | 26.52 | 26.63 | 1,045,787 | -0.33(-1.21%) |
Oct 07, 2022 | 27.30 | 27.33 | 26.92 | 26.95 | 1,624,475 | -0.62(-2.26%) |
Oct 06, 2022 | 27.62 | 27.79 | 27.55 | 27.57 | 1,064,319 | -0.17(-0.62%) |
Oct 05, 2022 | 27.64 | 27.85 | 27.46 | 27.75 | 957,688 | -0.04(-0.14%) |
Oct 04, 2022 | 27.47 | 27.84 | 27.47 | 27.79 | 1,151,411 | +0.85(+3.16%) |
Oct 03, 2022 | 26.66 | 27.00 | 26.58 | 26.93 | 1,505,250 | +0.46(+1.73%) |
Sep 30, 2022 | 26.61 | 26.81 | 26.47 | 26.47 | 2,107,848 | -0.16(-0.61%) |
Sep 29, 2022 | 26.79 | 26.79 | 26.44 | 26.64 | 926,828 | -0.65(-2.38%) |
Sep 28, 2022 | 26.90 | 27.33 | 26.82 | 27.29 | 1,237,852 | +0.27(+0.99%) |
Sep 27, 2022 | 27.27 | 27.43 | 26.91 | 27.02 | 1,106,813 | -0.06(-0.21%) |
Sep 26, 2022 | 27.26 | 27.39 | 27.01 | 27.08 | 1,669,610 | -0.33(-1.22%) |
Sep 23, 2022 | 27.56 | 27.59 | 27.25 | 27.41 | 2,881,151 | -0.67(-2.38%) |
Sep 22, 2022 | 28.23 | 28.24 | 27.99 | 28.08 | 851,151 | -0.11(-0.41%) |
Sep 21, 2022 | 28.51 | 28.68 | 28.20 | 28.20 | 1,119,660 | -0.47(-1.64%) |
Sep 20, 2022 | 28.68 | 28.79 | 28.56 | 28.67 | 908,651 | -0.20(-0.70%) |
Sep 19, 2022 | 28.49 | 28.87 | 28.49 | 28.87 | 1,198,158 | +0.17(+0.60%) |
Sep 16, 2022 | 28.71 | 28.82 | 28.57 | 28.69 | 925,250 | -0.27(-0.92%) |
Sep 15, 2022 | 29.10 | 29.26 | 28.92 | 28.96 | 1,062,285 | -0.33(-1.14%) |
Sep 14, 2022 | 29.30 | 29.36 | 29.16 | 29.30 | 1,356,399 | +0.17(+0.59%) |
Sep 13, 2022 | 29.46 | 29.58 | 29.09 | 29.12 | 974,411 | -0.95(-3.15%) |
Sep 12, 2022 | 29.91 | 30.11 | 29.86 | 30.07 | 807,150 | +0.41(+1.39%) |
Sep 09, 2022 | 29.50 | 29.72 | 29.50 | 29.66 | 1,162,430 | +0.45(+1.54%) |
Sep 08, 2022 | 29.02 | 29.22 | 28.96 | 29.21 | 1,137,836 | -0.15(-0.52%) |
Sep 07, 2022 | 28.94 | 29.37 | 28.93 | 29.36 | 994,806 | +0.27(+0.92%) |
Sep 06, 2022 | 29.35 | 29.36 | 29.07 | 29.10 | 1,084,984 | -0.38(-1.30%) |
Sep 02, 2022 | 29.76 | 29.84 | 29.42 | 29.48 | 1,245,989 | -0.32(-1.06%) |
Sep 01, 2022 | 29.72 | 29.79 | 29.48 | 29.79 | 1,953,021 | -0.24(-0.80%) |
Aug 31, 2022 | 30.21 | 30.37 | 30.03 | 30.03 | 1,025,773 | +0.13(+0.45%) |
Aug 30, 2022 | 30.41 | 30.42 | 29.85 | 29.90 | 1,548,067 | -0.40(-1.33%) |
Aug 29, 2022 | 30.36 | 30.54 | 30.30 | 30.30 | 1,123,166 | -0.21(-0.69%) |
Aug 26, 2022 | 31.25 | 31.28 | 30.49 | 30.51 | 2,016,233 | -0.52(-1.67%) |
Aug 25, 2022 | 30.63 | 31.03 | 30.56 | 31.03 | 4,092,695 | +0.69(+2.27%) |
Aug 24, 2022 | 30.08 | 30.50 | 30.08 | 30.34 | 538,801 | +0.01(+0.03%) |
Aug 23, 2022 | 30.23 | 30.46 | 30.17 | 30.33 | 847,439 | +0.11(+0.35%) |
Aug 22, 2022 | 30.27 | 30.34 | 30.20 | 30.23 | 971,105 | -0.28(-0.91%) |
Aug 19, 2022 | 30.63 | 30.66 | 30.43 | 30.50 | 672,535 | -0.43(-1.39%) |
Aug 18, 2022 | 31.02 | 31.04 | 30.82 | 30.93 | 664,868 | -0.22(-0.71%) |
Aug 17, 2022 | 31.11 | 31.28 | 31.04 | 31.15 | 711,635 | -0.11(-0.37%) |
Aug 16, 2022 | 31.20 | 31.34 | 31.18 | 31.27 | 585,103 | -0.05(-0.15%) |
Aug 15, 2022 | 31.20 | 31.36 | 31.16 | 31.32 | 582,050 | -0.15(-0.49%) |
Aug 12, 2022 | 31.16 | 31.47 | 31.12 | 31.47 | 567,203 | +0.30(+0.95%) |
Aug 11, 2022 | 31.27 | 31.57 | 31.10 | 31.17 | 792,647 | +0.17(+0.56%) |
Aug 10, 2022 | 30.85 | 31.03 | 30.70 | 31.00 | 575,442 | +0.40(+1.31%) |
Aug 09, 2022 | 30.79 | 30.80 | 30.55 | 30.60 | 821,087 | -0.14(-0.47%) |
Aug 08, 2022 | 30.74 | 30.90 | 30.67 | 30.74 | 713,458 | +0.06(+0.19%) |
Aug 05, 2022 | 30.48 | 30.74 | 30.47 | 30.68 | 654,479 | -0.03(-0.09%) |
Aug 04, 2022 | 30.66 | 30.77 | 30.57 | 30.71 | 904,800 | +0.27(+0.88%) |
Aug 03, 2022 | 30.24 | 30.49 | 30.10 | 30.45 | 702,449 | +0.28(+0.92%) |
Aug 02, 2022 | 30.10 | 30.50 | 30.01 | 30.17 | 1,046,002 | -0.18(-0.60%) |