Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.39 | 23.51 | 23.35 | 23.36 | 3,069,077 | -0.53(-2.22%) |
Oct 28, 2022 | 23.93 | 23.95 | 23.83 | 23.89 | 3,086,692 | -0.53(-2.17%) |
Oct 27, 2022 | 24.49 | 24.67 | 24.43 | 24.43 | 3,161,105 | -0.60(-2.39%) |
Oct 26, 2022 | 24.73 | 25.15 | 24.73 | 25.02 | 7,888,920 | +0.63(+2.57%) |
Oct 25, 2022 | 24.31 | 24.47 | 24.31 | 24.40 | 6,432,993 | +0.00(+0.00%) |
Oct 24, 2022 | 24.40 | 24.48 | 24.19 | 24.40 | 6,729,995 | -1.26(-4.92%) |
Oct 21, 2022 | 25.34 | 25.68 | 25.29 | 25.66 | 4,308,583 | +0.14(+0.57%) |
Oct 20, 2022 | 25.52 | 25.80 | 25.46 | 25.52 | 3,116,001 | +0.14(+0.53%) |
Oct 19, 2022 | 25.42 | 25.51 | 25.35 | 25.38 | 4,920,194 | -0.66(-2.52%) |
Oct 18, 2022 | 26.28 | 26.32 | 25.93 | 26.04 | 6,862,800 | -0.38(-1.42%) |
Oct 17, 2022 | 26.41 | 26.50 | 26.34 | 26.41 | 2,782,022 | +0.38(+1.44%) |
Oct 14, 2022 | 26.19 | 26.28 | 25.98 | 26.04 | 5,597,489 | +0.20(+0.78%) |
Oct 13, 2022 | 25.19 | 25.89 | 25.19 | 25.83 | 5,285,138 | +0.16(+0.64%) |
Oct 12, 2022 | 25.58 | 25.69 | 25.52 | 25.67 | 6,055,078 | +0.23(+0.91%) |
Oct 11, 2022 | 25.50 | 25.62 | 25.36 | 25.44 | 6,176,840 | -0.12(-0.45%) |
Oct 10, 2022 | 25.63 | 25.66 | 25.48 | 25.55 | 4,359,804 | -0.99(-3.74%) |
Oct 07, 2022 | 26.76 | 26.83 | 26.52 | 26.55 | 4,341,603 | -0.53(-1.96%) |
Oct 06, 2022 | 27.17 | 27.24 | 27.07 | 27.08 | 1,462,204 | -0.20(-0.74%) |
Oct 05, 2022 | 27.31 | 27.38 | 27.14 | 27.28 | 3,558,787 | +0.18(+0.68%) |
Oct 04, 2022 | 26.64 | 27.16 | 26.61 | 27.10 | 11,615,654 | +0.86(+3.27%) |
Oct 03, 2022 | 26.03 | 26.31 | 25.95 | 26.24 | 3,206,276 | +0.11(+0.41%) |
Sep 30, 2022 | 26.21 | 26.30 | 26.13 | 26.13 | 2,377,794 | -0.41(-1.53%) |
Sep 29, 2022 | 26.45 | 26.55 | 26.30 | 26.54 | 4,149,333 | +0.02(+0.07%) |
Sep 28, 2022 | 26.19 | 26.58 | 26.11 | 26.52 | 4,327,291 | -0.07(-0.25%) |
Sep 27, 2022 | 26.62 | 26.64 | 26.40 | 26.59 | 12,567,134 | +0.35(+1.32%) |
Sep 26, 2022 | 26.34 | 26.44 | 26.20 | 26.24 | 3,715,596 | -0.09(-0.33%) |
Sep 23, 2022 | 26.49 | 26.53 | 26.27 | 26.33 | 6,031,512 | -0.50(-1.87%) |
Sep 22, 2022 | 26.92 | 26.94 | 26.81 | 26.83 | 2,299,254 | -0.16(-0.61%) |
Sep 21, 2022 | 27.18 | 27.25 | 26.98 | 26.99 | 3,133,987 | -0.39(-1.41%) |
Sep 20, 2022 | 27.44 | 27.46 | 27.36 | 27.38 | 1,572,986 | -0.24(-0.87%) |
Sep 19, 2022 | 27.50 | 27.62 | 27.50 | 27.62 | 3,050,339 | +0.06(+0.21%) |
Sep 16, 2022 | 27.60 | 27.62 | 27.47 | 27.56 | 5,702,451 | -0.63(-2.22%) |
Sep 15, 2022 | 28.27 | 28.32 | 28.12 | 28.19 | 4,131,656 | -0.53(-1.85%) |
Sep 14, 2022 | 28.79 | 28.79 | 28.64 | 28.72 | 3,111,151 | +0.14(+0.47%) |
Sep 13, 2022 | 28.73 | 28.87 | 28.57 | 28.58 | 4,708,078 | -0.56(-1.92%) |
Sep 12, 2022 | 28.98 | 29.20 | 28.98 | 29.14 | 2,165,054 | +0.09(+0.30%) |
Sep 09, 2022 | 28.97 | 29.07 | 28.95 | 29.06 | 3,538,948 | +0.43(+1.52%) |
Sep 08, 2022 | 28.41 | 28.63 | 28.39 | 28.62 | 2,848,125 | -0.08(-0.27%) |
Sep 07, 2022 | 28.49 | 28.70 | 28.46 | 28.70 | 3,182,849 | +0.28(+0.98%) |
Sep 06, 2022 | 28.46 | 28.52 | 28.31 | 28.42 | 4,949,933 | -0.01(-0.03%) |
Sep 02, 2022 | 28.58 | 28.62 | 28.40 | 28.43 | 2,986,209 | -0.37(-1.27%) |
Sep 01, 2022 | 28.79 | 28.85 | 28.66 | 28.80 | 3,507,317 | -0.01(-0.03%) |
Aug 31, 2022 | 28.98 | 29.01 | 28.80 | 28.80 | 2,718,127 | +0.09(+0.30%) |
Aug 30, 2022 | 28.94 | 28.94 | 28.67 | 28.72 | 3,481,054 | -0.30(-1.03%) |
Aug 29, 2022 | 29.00 | 29.11 | 28.97 | 29.02 | 2,629,407 | -0.14(-0.50%) |
Aug 26, 2022 | 29.62 | 29.62 | 29.16 | 29.16 | 3,233,288 | -0.50(-1.69%) |
Aug 25, 2022 | 29.53 | 29.69 | 29.44 | 29.66 | 3,302,565 | +0.43(+1.49%) |
Aug 24, 2022 | 29.16 | 29.36 | 29.16 | 29.23 | 4,884,286 | -0.72(-2.42%) |
Aug 23, 2022 | 29.77 | 29.99 | 29.77 | 29.95 | 2,968,184 | +0.17(+0.58%) |
Aug 22, 2022 | 29.71 | 29.80 | 29.71 | 29.78 | 2,914,776 | +0.12(+0.39%) |
Aug 19, 2022 | 29.76 | 29.77 | 29.61 | 29.66 | 5,360,207 | -0.47(-1.57%) |
Aug 18, 2022 | 30.19 | 30.21 | 30.08 | 30.14 | 1,836,240 | -0.26(-0.86%) |
Aug 17, 2022 | 30.34 | 30.45 | 30.34 | 30.40 | 4,127,138 | +0.19(+0.64%) |
Aug 16, 2022 | 30.15 | 30.25 | 30.13 | 30.20 | 1,222,110 | +0.03(+0.10%) |
Aug 15, 2022 | 30.20 | 30.30 | 30.16 | 30.17 | 2,334,783 | -0.41(-1.32%) |
Aug 12, 2022 | 30.42 | 30.58 | 30.38 | 30.58 | 3,319,444 | +0.14(+0.48%) |
Aug 11, 2022 | 30.53 | 30.76 | 30.43 | 30.44 | 5,775,795 | +0.34(+1.12%) |
Aug 10, 2022 | 30.03 | 30.17 | 29.99 | 30.10 | 1,354,387 | +0.00(+0.00%) |
Aug 09, 2022 | 30.16 | 30.18 | 30.07 | 30.10 | 2,185,822 | +0.03(+0.10%) |
Aug 08, 2022 | 30.10 | 30.16 | 30.04 | 30.07 | 2,143,509 | -0.05(-0.16%) |
Aug 05, 2022 | 29.91 | 30.12 | 29.86 | 30.12 | 4,929,528 | +0.33(+1.10%) |
Aug 04, 2022 | 29.68 | 29.83 | 29.68 | 29.79 | 3,589,097 | +0.31(+1.05%) |
Aug 03, 2022 | 29.45 | 29.52 | 29.36 | 29.48 | 8,009,687 | -0.21(-0.71%) |
Aug 02, 2022 | 29.73 | 29.94 | 29.56 | 29.69 | 7,852,107 | -0.32(-1.06%) |