Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.19 | 29.32 | 28.90 | 29.13 | 3,349,712 | -0.22(-0.75%) |
Oct 28, 2022 | 28.97 | 29.38 | 28.62 | 29.35 | 3,375,403 | +0.52(+1.82%) |
Oct 27, 2022 | 28.83 | 29.02 | 28.28 | 28.83 | 3,617,941 | +0.27(+0.93%) |
Oct 26, 2022 | 28.56 | 29.03 | 27.52 | 28.56 | 7,250,227 | +0.80(+2.88%) |
Oct 25, 2022 | 27.04 | 27.88 | 26.97 | 27.76 | 5,539,670 | +0.64(+2.35%) |
Oct 24, 2022 | 27.39 | 27.59 | 26.88 | 27.12 | 4,526,350 | -0.26(-0.94%) |
Oct 21, 2022 | 27.27 | 27.49 | 26.62 | 27.38 | 5,964,236 | +1.09(+4.17%) |
Oct 20, 2022 | 26.02 | 26.75 | 25.92 | 26.29 | 5,599,602 | +0.23(+0.88%) |
Oct 19, 2022 | 25.88 | 26.40 | 25.76 | 26.06 | 4,185,349 | -0.07(-0.26%) |
Oct 18, 2022 | 26.27 | 26.41 | 25.68 | 26.12 | 3,967,611 | +0.79(+3.12%) |
Oct 17, 2022 | 25.10 | 25.44 | 25.06 | 25.33 | 3,587,365 | +0.76(+3.10%) |
Oct 14, 2022 | 25.29 | 25.51 | 24.52 | 24.57 | 5,070,471 | -0.49(-1.94%) |
Oct 13, 2022 | 24.28 | 25.24 | 23.97 | 25.06 | 7,477,110 | +0.39(+1.58%) |
Oct 12, 2022 | 24.78 | 24.91 | 24.57 | 24.67 | 2,571,713 | +0.10(+0.39%) |
Oct 11, 2022 | 24.89 | 25.19 | 24.48 | 24.57 | 2,832,543 | -0.50(-1.97%) |
Oct 10, 2022 | 25.75 | 25.75 | 24.75 | 25.07 | 2,906,901 | -0.39(-1.53%) |
Oct 07, 2022 | 25.92 | 25.98 | 25.34 | 25.46 | 2,433,914 | -0.76(-2.90%) |
Oct 06, 2022 | 26.18 | 26.47 | 26.06 | 26.22 | 2,558,002 | -0.04(-0.15%) |
Oct 05, 2022 | 25.96 | 26.41 | 25.85 | 26.26 | 2,241,164 | -0.05(-0.18%) |
Oct 04, 2022 | 25.73 | 26.31 | 25.70 | 26.30 | 2,515,640 | +1.01(+3.99%) |
Oct 03, 2022 | 25.22 | 25.62 | 25.13 | 25.30 | 4,175,176 | +0.43(+1.72%) |
Sep 30, 2022 | 24.92 | 25.40 | 24.85 | 24.87 | 3,297,553 | +0.01(+0.04%) |
Sep 29, 2022 | 25.14 | 25.19 | 24.62 | 24.86 | 2,803,443 | -0.54(-2.14%) |
Sep 28, 2022 | 24.90 | 25.63 | 24.88 | 25.40 | 2,905,227 | +0.63(+2.54%) |
Sep 27, 2022 | 25.12 | 25.26 | 24.50 | 24.77 | 2,845,273 | +0.05(+0.19%) |
Sep 26, 2022 | 25.09 | 25.44 | 24.71 | 24.72 | 4,107,884 | -0.39(-1.55%) |
Sep 23, 2022 | 24.95 | 25.14 | 24.75 | 25.11 | 3,434,804 | +0.05(+0.19%) |
Sep 22, 2022 | 25.01 | 25.15 | 24.79 | 25.07 | 4,492,098 | -0.03(-0.11%) |
Sep 21, 2022 | 25.73 | 26.03 | 25.10 | 25.10 | 3,602,596 | -0.49(-1.93%) |
Sep 20, 2022 | 25.77 | 25.82 | 25.41 | 25.59 | 3,128,606 | -0.41(-1.57%) |
Sep 19, 2022 | 25.87 | 26.23 | 25.64 | 26.00 | 4,005,475 | -0.29(-1.09%) |
Sep 16, 2022 | 26.39 | 26.39 | 25.83 | 26.29 | 6,950,671 | -0.35(-1.32%) |
Sep 15, 2022 | 26.70 | 26.97 | 26.50 | 26.64 | 3,237,493 | -0.07(-0.25%) |
Sep 14, 2022 | 26.67 | 26.89 | 26.47 | 26.70 | 4,235,803 | +0.03(+0.11%) |
Sep 13, 2022 | 27.50 | 27.55 | 26.58 | 26.68 | 2,830,132 | -1.32(-4.73%) |
Sep 12, 2022 | 27.88 | 28.32 | 27.78 | 28.00 | 2,789,557 | +0.35(+1.27%) |
Sep 09, 2022 | 27.51 | 27.75 | 27.40 | 27.65 | 2,321,370 | +0.33(+1.22%) |
Sep 08, 2022 | 26.66 | 27.45 | 26.58 | 27.31 | 3,416,887 | +0.48(+1.77%) |
Sep 07, 2022 | 26.48 | 26.85 | 26.29 | 26.84 | 2,933,955 | +0.41(+1.55%) |
Sep 06, 2022 | 26.79 | 26.85 | 26.16 | 26.43 | 4,296,507 | -0.24(-0.89%) |
Sep 02, 2022 | 27.13 | 27.29 | 26.51 | 26.67 | 3,420,717 | -0.12(-0.46%) |
Sep 01, 2022 | 26.89 | 26.97 | 26.31 | 26.79 | 4,404,658 | -0.27(-0.99%) |
Aug 31, 2022 | 27.56 | 27.89 | 27.01 | 27.06 | 5,982,918 | -0.28(-1.01%) |
Aug 30, 2022 | 27.89 | 27.98 | 27.23 | 27.33 | 3,552,710 | -0.43(-1.53%) |
Aug 29, 2022 | 27.61 | 28.00 | 27.31 | 27.76 | 5,948,963 | -0.02(-0.07%) |
Aug 26, 2022 | 28.70 | 28.78 | 27.69 | 27.78 | 3,599,822 | -0.94(-3.26%) |
Aug 25, 2022 | 27.56 | 28.79 | 27.55 | 28.71 | 7,095,958 | +1.31(+4.79%) |
Aug 24, 2022 | 27.40 | 27.62 | 27.21 | 27.40 | 1,641,529 | -0.03(-0.10%) |
Aug 23, 2022 | 27.37 | 27.78 | 27.36 | 27.43 | 2,116,563 | +0.05(+0.17%) |
Aug 22, 2022 | 27.71 | 27.80 | 27.35 | 27.38 | 1,969,745 | -0.72(-2.56%) |
Aug 19, 2022 | 28.43 | 28.50 | 27.90 | 28.10 | 2,979,346 | -0.50(-1.75%) |
Aug 18, 2022 | 27.57 | 28.61 | 27.46 | 28.60 | 5,100,600 | +1.36(+5.00%) |
Aug 17, 2022 | 27.21 | 27.40 | 26.90 | 27.24 | 1,899,187 | -0.26(-0.96%) |
Aug 16, 2022 | 27.39 | 27.68 | 27.27 | 27.50 | 2,264,267 | +0.06(+0.21%) |
Aug 15, 2022 | 27.08 | 27.48 | 26.90 | 27.45 | 2,972,753 | +0.12(+0.45%) |
Aug 12, 2022 | 27.29 | 27.71 | 27.19 | 27.32 | 1,773,737 | +0.16(+0.59%) |
Aug 11, 2022 | 27.19 | 27.51 | 26.96 | 27.16 | 2,662,157 | +0.02(+0.07%) |
Aug 10, 2022 | 26.73 | 27.23 | 26.52 | 27.14 | 2,732,646 | +0.85(+3.24%) |
Aug 09, 2022 | 26.55 | 26.57 | 26.16 | 26.29 | 2,698,747 | -0.27(-1.03%) |
Aug 08, 2022 | 26.79 | 26.84 | 26.39 | 26.57 | 3,134,201 | +0.07(+0.25%) |
Aug 05, 2022 | 26.22 | 26.51 | 26.00 | 26.50 | 3,065,673 | +0.11(+0.43%) |
Aug 04, 2022 | 26.73 | 26.76 | 26.28 | 26.39 | 3,025,508 | -0.27(-1.03%) |
Aug 03, 2022 | 26.26 | 26.72 | 26.07 | 26.66 | 2,900,150 | +0.47(+1.80%) |
Aug 02, 2022 | 26.37 | 26.48 | 26.02 | 26.19 | 4,238,146 | -0.26(-0.96%) |