Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.52 | 26.60 | 26.21 | 26.47 | 4,743,317 | -0.19(-0.71%) |
Oct 28, 2022 | 26.67 | 26.85 | 26.55 | 26.66 | 2,726,109 | -0.20(-0.74%) |
Oct 27, 2022 | 26.69 | 26.94 | 26.52 | 26.85 | 6,471,452 | +0.27(+1.03%) |
Oct 26, 2022 | 26.42 | 26.66 | 26.42 | 26.58 | 4,926,144 | +0.34(+1.30%) |
Oct 25, 2022 | 26.12 | 26.29 | 26.08 | 26.24 | 7,421,801 | +0.67(+2.63%) |
Oct 24, 2022 | 25.64 | 25.82 | 25.41 | 25.57 | 6,906,069 | -0.18(-0.70%) |
Oct 21, 2022 | 25.70 | 25.93 | 25.57 | 25.75 | 9,182,223 | -0.43(-1.63%) |
Oct 20, 2022 | 26.44 | 26.53 | 26.14 | 26.17 | 4,416,516 | -0.40(-1.49%) |
Oct 19, 2022 | 26.76 | 26.81 | 26.54 | 26.57 | 4,234,358 | -0.49(-1.82%) |
Oct 18, 2022 | 26.97 | 27.08 | 26.68 | 27.06 | 4,425,220 | +0.10(+0.39%) |
Oct 17, 2022 | 27.27 | 27.38 | 26.94 | 26.96 | 5,366,051 | -0.13(-0.49%) |
Oct 14, 2022 | 27.50 | 27.50 | 27.01 | 27.09 | 3,071,947 | -0.19(-0.69%) |
Oct 13, 2022 | 27.01 | 27.53 | 27.00 | 27.28 | 4,188,228 | -0.24(-0.86%) |
Oct 12, 2022 | 27.24 | 27.55 | 27.22 | 27.52 | 6,442,627 | +0.11(+0.41%) |
Oct 11, 2022 | 27.37 | 27.66 | 27.19 | 27.40 | 10,105,652 | +0.12(+0.45%) |
Oct 10, 2022 | 27.54 | 27.57 | 27.12 | 27.28 | 1,548,366 | -0.40(-1.44%) |
Oct 07, 2022 | 27.61 | 27.84 | 27.54 | 27.68 | 3,652,401 | -0.26(-0.91%) |
Oct 06, 2022 | 28.07 | 28.14 | 27.81 | 27.93 | 6,571,834 | -0.11(-0.40%) |
Oct 05, 2022 | 28.13 | 28.15 | 27.84 | 28.05 | 4,770,754 | -0.30(-1.07%) |
Oct 04, 2022 | 28.51 | 28.65 | 28.30 | 28.35 | 7,866,299 | -0.07(-0.23%) |
Oct 03, 2022 | 28.41 | 28.63 | 28.24 | 28.41 | 5,663,705 | +0.45(+1.61%) |
Sep 30, 2022 | 28.44 | 28.57 | 27.92 | 27.96 | 8,986,242 | -0.33(-1.17%) |
Sep 29, 2022 | 28.08 | 28.41 | 28.07 | 28.29 | 5,051,029 | -0.16(-0.56%) |
Sep 28, 2022 | 28.13 | 28.47 | 27.97 | 28.45 | 5,305,103 | +0.91(+3.29%) |
Sep 27, 2022 | 28.01 | 28.07 | 27.55 | 27.55 | 5,312,254 | -0.71(-2.50%) |
Sep 26, 2022 | 28.69 | 28.69 | 28.13 | 28.26 | 6,023,485 | -0.57(-1.96%) |
Sep 23, 2022 | 28.69 | 28.97 | 28.51 | 28.82 | 9,813,721 | +0.15(+0.53%) |
Sep 22, 2022 | 28.83 | 28.86 | 28.56 | 28.67 | 8,373,654 | -0.75(-2.53%) |
Sep 21, 2022 | 29.09 | 29.42 | 28.89 | 29.42 | 4,186,695 | +0.45(+1.56%) |
Sep 20, 2022 | 28.82 | 29.10 | 28.76 | 28.96 | 3,717,534 | -0.27(-0.94%) |
Sep 19, 2022 | 29.13 | 29.36 | 29.11 | 29.24 | 2,783,583 | +0.04(+0.13%) |
Sep 16, 2022 | 29.17 | 29.41 | 29.11 | 29.20 | 5,422,988 | -0.19(-0.64%) |
Sep 15, 2022 | 29.38 | 29.47 | 29.31 | 29.39 | 2,904,470 | -0.06(-0.19%) |
Sep 14, 2022 | 29.29 | 29.51 | 29.25 | 29.44 | 3,040,226 | +0.08(+0.26%) |
Sep 13, 2022 | 29.11 | 29.39 | 29.04 | 29.37 | 3,324,436 | +0.03(+0.10%) |
Sep 12, 2022 | 29.64 | 29.71 | 29.22 | 29.34 | 9,435,442 | -0.22(-0.73%) |
Sep 09, 2022 | 29.59 | 29.69 | 29.41 | 29.56 | 1,580,839 | +0.06(+0.19%) |
Sep 08, 2022 | 29.72 | 29.87 | 29.50 | 29.50 | 6,599,278 | -0.28(-0.95%) |
Sep 07, 2022 | 29.56 | 29.85 | 29.54 | 29.78 | 6,364,393 | +0.46(+1.58%) |
Sep 06, 2022 | 29.70 | 29.71 | 29.32 | 29.32 | 3,648,025 | -0.72(-2.39%) |
Sep 02, 2022 | 29.91 | 30.11 | 29.85 | 30.04 | 4,978,587 | +0.17(+0.57%) |
Sep 01, 2022 | 29.94 | 30.02 | 29.71 | 29.87 | 3,528,707 | -0.52(-1.71%) |
Aug 31, 2022 | 30.59 | 30.74 | 30.30 | 30.39 | 6,672,361 | -0.25(-0.83%) |
Aug 30, 2022 | 30.56 | 30.79 | 30.46 | 30.64 | 3,122,401 | +0.06(+0.18%) |
Aug 29, 2022 | 30.67 | 30.69 | 30.47 | 30.59 | 1,320,273 | -0.26(-0.85%) |
Aug 26, 2022 | 30.54 | 30.95 | 30.47 | 30.85 | 4,234,156 | +0.19(+0.61%) |
Aug 25, 2022 | 30.29 | 30.72 | 28.67 | 30.66 | 29,998,932 | +0.40(+1.34%) |
Aug 24, 2022 | 30.33 | 30.41 | 30.16 | 30.26 | 5,689,914 | -0.22(-0.71%) |
Aug 23, 2022 | 30.50 | 30.83 | 30.39 | 30.47 | 2,576,498 | -0.14(-0.46%) |
Aug 22, 2022 | 30.71 | 30.73 | 30.51 | 30.61 | 2,199,331 | -0.12(-0.40%) |
Aug 19, 2022 | 30.79 | 30.83 | 30.67 | 30.74 | 6,475,713 | -0.49(-1.57%) |
Aug 18, 2022 | 31.24 | 31.41 | 31.16 | 31.23 | 3,205,153 | +0.08(+0.24%) |
Aug 17, 2022 | 31.26 | 31.26 | 31.07 | 31.15 | 2,456,967 | -0.36(-1.14%) |
Aug 16, 2022 | 31.31 | 31.51 | 31.07 | 31.51 | 1,557,262 | +0.11(+0.36%) |
Aug 15, 2022 | 31.58 | 31.68 | 31.38 | 31.40 | 1,626,677 | +0.02(+0.06%) |
Aug 12, 2022 | 31.26 | 31.38 | 31.09 | 31.38 | 1,743,925 | +0.30(+0.97%) |
Aug 11, 2022 | 31.68 | 31.72 | 31.00 | 31.08 | 10,896,069 | -0.66(-2.08%) |
Aug 10, 2022 | 31.89 | 32.19 | 31.65 | 31.73 | 8,100,108 | -0.19(-0.59%) |
Aug 09, 2022 | 31.89 | 32.04 | 31.83 | 31.92 | 4,573,370 | -0.10(-0.32%) |
Aug 08, 2022 | 31.88 | 32.08 | 31.87 | 32.03 | 2,529,561 | +0.42(+1.34%) |
Aug 05, 2022 | 31.72 | 31.74 | 31.45 | 31.60 | 3,962,596 | -0.72(-2.21%) |
Aug 04, 2022 | 32.22 | 32.38 | 32.14 | 32.32 | 9,161,275 | -0.01(-0.03%) |
Aug 03, 2022 | 31.75 | 32.34 | 31.55 | 32.33 | 6,938,792 | +0.46(+1.45%) |
Aug 02, 2022 | 32.54 | 32.68 | 31.80 | 31.87 | 7,236,154 | -0.63(-1.94%) |