Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.40 | 29.02 | 28.40 | 28.67 | 2,667,306 | +0.02(+0.06%) |
Oct 28, 2022 | 28.36 | 28.75 | 28.07 | 28.66 | 2,189,076 | +0.36(+1.27%) |
Oct 27, 2022 | 28.26 | 28.52 | 28.04 | 28.30 | 1,781,579 | +0.23(+0.82%) |
Oct 26, 2022 | 28.47 | 28.55 | 28.03 | 28.07 | 2,667,848 | -0.25(-0.88%) |
Oct 25, 2022 | 27.89 | 28.40 | 27.79 | 28.31 | 2,056,321 | +0.30(+1.07%) |
Oct 24, 2022 | 28.45 | 28.45 | 27.82 | 28.01 | 1,889,641 | -0.47(-1.65%) |
Oct 21, 2022 | 27.86 | 28.48 | 27.84 | 28.48 | 2,537,589 | +0.68(+2.46%) |
Oct 20, 2022 | 27.78 | 28.04 | 27.54 | 27.80 | 2,095,346 | +0.08(+0.28%) |
Oct 19, 2022 | 27.79 | 28.08 | 27.52 | 27.72 | 1,537,334 | -0.33(-1.19%) |
Oct 18, 2022 | 27.67 | 28.10 | 27.60 | 28.06 | 4,688,750 | +0.59(+2.15%) |
Oct 17, 2022 | 27.13 | 27.55 | 26.84 | 27.47 | 1,517,989 | +0.69(+2.59%) |
Oct 14, 2022 | 27.10 | 27.19 | 26.63 | 26.77 | 1,355,059 | -0.31(-1.14%) |
Oct 13, 2022 | 26.20 | 27.42 | 25.92 | 27.08 | 2,321,987 | +0.60(+2.26%) |
Oct 12, 2022 | 26.74 | 27.17 | 26.43 | 26.48 | 2,625,425 | -0.41(-1.53%) |
Oct 11, 2022 | 26.03 | 26.99 | 25.90 | 26.89 | 1,754,651 | +0.62(+2.38%) |
Oct 10, 2022 | 26.59 | 27.07 | 26.18 | 26.27 | 1,608,890 | -0.30(-1.13%) |
Oct 07, 2022 | 26.73 | 27.13 | 26.52 | 26.57 | 1,625,116 | -0.16(-0.61%) |
Oct 06, 2022 | 26.71 | 27.13 | 26.71 | 26.73 | 1,852,928 | -0.16(-0.60%) |
Oct 05, 2022 | 26.66 | 27.23 | 26.50 | 26.89 | 2,375,170 | +0.02(+0.06%) |
Oct 04, 2022 | 26.32 | 27.04 | 26.32 | 26.88 | 2,352,259 | +0.92(+3.56%) |
Oct 03, 2022 | 26.21 | 26.40 | 25.94 | 25.95 | 1,835,321 | +0.30(+1.17%) |
Sep 30, 2022 | 25.26 | 26.12 | 25.26 | 25.65 | 1,854,685 | +0.25(+0.98%) |
Sep 29, 2022 | 25.65 | 25.83 | 24.97 | 25.41 | 2,157,433 | -0.55(-2.11%) |
Sep 28, 2022 | 24.77 | 26.00 | 24.75 | 25.95 | 3,278,003 | +1.31(+5.31%) |
Sep 27, 2022 | 24.86 | 25.22 | 24.53 | 24.65 | 3,732,926 | +0.23(+0.95%) |
Sep 26, 2022 | 24.88 | 25.36 | 24.42 | 24.42 | 3,576,047 | -0.66(-2.63%) |
Sep 23, 2022 | 26.08 | 26.10 | 24.70 | 25.07 | 4,227,282 | -1.53(-5.75%) |
Sep 22, 2022 | 27.30 | 27.52 | 26.60 | 26.60 | 1,943,395 | -0.54(-1.98%) |
Sep 21, 2022 | 27.94 | 28.15 | 27.12 | 27.14 | 1,700,083 | -0.56(-2.04%) |
Sep 20, 2022 | 27.53 | 27.88 | 27.53 | 27.71 | 780,418 | -0.09(-0.34%) |
Sep 19, 2022 | 27.24 | 27.81 | 27.22 | 27.80 | 1,269,985 | +0.03(+0.09%) |
Sep 16, 2022 | 27.94 | 27.96 | 27.36 | 27.77 | 1,714,488 | -0.38(-1.37%) |
Sep 15, 2022 | 28.06 | 28.49 | 28.02 | 28.16 | 1,018,377 | -0.20(-0.69%) |
Sep 14, 2022 | 28.30 | 28.63 | 28.13 | 28.36 | 1,413,704 | +0.34(+1.22%) |
Sep 13, 2022 | 28.07 | 28.45 | 28.00 | 28.01 | 1,232,614 | -0.35(-1.24%) |
Sep 12, 2022 | 28.60 | 28.82 | 28.32 | 28.36 | 1,272,818 | -0.02(-0.06%) |
Sep 09, 2022 | 28.24 | 28.51 | 28.19 | 28.38 | 1,659,694 | +0.46(+1.65%) |
Sep 08, 2022 | 27.74 | 28.03 | 27.69 | 27.92 | 1,363,535 | +0.15(+0.52%) |
Sep 07, 2022 | 27.36 | 27.98 | 27.21 | 27.77 | 1,310,679 | +0.24(+0.87%) |
Sep 06, 2022 | 27.95 | 28.13 | 27.44 | 27.54 | 1,379,144 | -0.28(-1.01%) |
Sep 02, 2022 | 28.08 | 28.14 | 27.49 | 27.82 | 1,490,716 | +0.14(+0.49%) |
Sep 01, 2022 | 27.66 | 27.95 | 27.25 | 27.68 | 1,490,477 | -0.21(-0.74%) |
Aug 31, 2022 | 27.53 | 28.15 | 27.43 | 27.89 | 1,483,533 | +0.03(+0.12%) |
Aug 30, 2022 | 28.34 | 28.42 | 27.72 | 27.85 | 1,976,347 | -0.70(-2.46%) |
Aug 29, 2022 | 28.37 | 28.81 | 28.34 | 28.55 | 2,323,284 | +0.13(+0.45%) |
Aug 26, 2022 | 28.59 | 28.79 | 28.34 | 28.42 | 1,369,729 | -0.29(-1.01%) |
Aug 25, 2022 | 28.38 | 28.85 | 28.33 | 28.72 | 1,850,679 | +0.40(+1.42%) |
Aug 24, 2022 | 28.29 | 28.37 | 28.12 | 28.31 | 1,212,841 | +0.15(+0.55%) |
Aug 23, 2022 | 28.03 | 28.45 | 27.99 | 28.16 | 1,255,370 | +0.37(+1.32%) |
Aug 22, 2022 | 27.70 | 28.00 | 27.62 | 27.79 | 1,452,325 | -0.11(-0.40%) |
Aug 19, 2022 | 27.93 | 28.29 | 27.87 | 27.90 | 1,351,349 | -0.21(-0.76%) |
Aug 18, 2022 | 27.93 | 28.21 | 27.81 | 28.12 | 1,281,260 | +0.39(+1.42%) |
Aug 17, 2022 | 27.87 | 28.15 | 27.72 | 27.72 | 1,285,603 | -0.31(-1.10%) |
Aug 16, 2022 | 27.64 | 28.08 | 27.60 | 28.03 | 1,398,102 | +0.55(+1.99%) |
Aug 15, 2022 | 27.12 | 27.64 | 26.85 | 27.48 | 1,440,437 | -0.23(-0.83%) |
Aug 12, 2022 | 27.60 | 27.89 | 27.48 | 27.72 | 1,578,134 | +0.21(+0.75%) |
Aug 11, 2022 | 27.27 | 27.59 | 27.23 | 27.51 | 2,220,806 | +0.49(+1.80%) |
Aug 10, 2022 | 26.83 | 27.21 | 26.70 | 27.02 | 1,275,364 | +0.38(+1.44%) |
Aug 09, 2022 | 26.18 | 26.82 | 26.18 | 26.64 | 1,419,642 | +0.49(+1.86%) |
Aug 08, 2022 | 25.77 | 26.41 | 25.77 | 26.15 | 1,894,864 | +0.38(+1.46%) |
Aug 05, 2022 | 25.76 | 26.22 | 25.65 | 25.77 | 2,029,602 | -0.32(-1.21%) |
Aug 04, 2022 | 26.77 | 26.90 | 26.00 | 26.09 | 2,402,010 | -0.88(-3.25%) |
Aug 03, 2022 | 27.01 | 27.20 | 26.60 | 26.97 | 2,235,616 | +0.19(+0.72%) |
Aug 02, 2022 | 27.06 | 27.18 | 26.50 | 26.77 | 2,328,115 | -0.28(-1.05%) |