Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.07 | 25.23 | 24.88 | 25.09 | 5,210,279 | -0.02(-0.08%) |
Oct 28, 2022 | 24.56 | 25.15 | 24.56 | 25.11 | 3,339,451 | +0.57(+2.32%) |
Oct 27, 2022 | 24.51 | 24.87 | 24.47 | 24.54 | 3,681,844 | +0.20(+0.82%) |
Oct 26, 2022 | 24.72 | 24.83 | 24.31 | 24.34 | 3,779,288 | -0.25(-1.00%) |
Oct 25, 2022 | 24.18 | 24.84 | 24.09 | 24.59 | 5,592,873 | +0.47(+1.96%) |
Oct 24, 2022 | 24.51 | 24.63 | 23.97 | 24.11 | 5,205,887 | -0.22(-0.90%) |
Oct 21, 2022 | 23.82 | 24.40 | 23.63 | 24.33 | 6,952,935 | +0.66(+2.80%) |
Oct 20, 2022 | 24.01 | 24.09 | 23.47 | 23.67 | 5,073,737 | -0.32(-1.34%) |
Oct 19, 2022 | 23.78 | 24.11 | 23.67 | 23.99 | 5,239,599 | -0.06(-0.24%) |
Oct 18, 2022 | 23.96 | 24.23 | 23.91 | 24.05 | 4,416,856 | +0.47(+2.01%) |
Oct 17, 2022 | 23.56 | 23.89 | 23.46 | 23.57 | 4,101,992 | +0.37(+1.59%) |
Oct 14, 2022 | 23.55 | 23.72 | 22.91 | 23.20 | 6,404,184 | -0.16(-0.69%) |
Oct 13, 2022 | 22.34 | 23.46 | 22.22 | 23.37 | 5,876,153 | +0.65(+2.88%) |
Oct 12, 2022 | 23.37 | 23.44 | 22.66 | 22.71 | 6,854,180 | -0.72(-3.07%) |
Oct 11, 2022 | 23.44 | 23.65 | 23.14 | 23.43 | 6,123,517 | -0.12(-0.52%) |
Oct 10, 2022 | 23.47 | 23.75 | 23.39 | 23.55 | 4,530,775 | +0.18(+0.77%) |
Oct 07, 2022 | 23.91 | 24.13 | 23.28 | 23.37 | 6,003,925 | -0.72(-2.99%) |
Oct 06, 2022 | 24.77 | 24.80 | 24.08 | 24.09 | 7,162,354 | -0.64(-2.60%) |
Oct 05, 2022 | 24.92 | 24.92 | 24.30 | 24.74 | 3,809,041 | -0.51(-2.03%) |
Oct 04, 2022 | 24.76 | 25.32 | 24.72 | 25.25 | 4,920,148 | +0.57(+2.30%) |
Oct 03, 2022 | 24.56 | 24.96 | 24.17 | 24.68 | 9,579,403 | +0.67(+2.80%) |
Sep 30, 2022 | 24.67 | 24.80 | 23.95 | 24.01 | 8,695,636 | -0.57(-2.31%) |
Sep 29, 2022 | 25.84 | 25.84 | 24.46 | 24.58 | 8,045,808 | -1.34(-5.15%) |
Sep 28, 2022 | 25.99 | 26.00 | 25.62 | 25.91 | 6,956,280 | +0.24(+0.92%) |
Sep 27, 2022 | 26.17 | 26.32 | 25.47 | 25.68 | 4,695,284 | -0.37(-1.42%) |
Sep 26, 2022 | 26.59 | 26.73 | 25.79 | 26.05 | 5,521,291 | -0.62(-2.31%) |
Sep 23, 2022 | 26.67 | 26.74 | 26.26 | 26.66 | 4,036,757 | -0.22(-0.81%) |
Sep 22, 2022 | 26.95 | 27.06 | 26.74 | 26.88 | 3,924,118 | -0.05(-0.18%) |
Sep 21, 2022 | 27.49 | 27.67 | 26.91 | 26.93 | 3,595,108 | -0.45(-1.63%) |
Sep 20, 2022 | 27.70 | 27.71 | 27.17 | 27.37 | 4,808,663 | -0.43(-1.53%) |
Sep 19, 2022 | 27.31 | 27.81 | 27.23 | 27.80 | 4,024,648 | +0.41(+1.49%) |
Sep 16, 2022 | 27.35 | 27.56 | 27.29 | 27.39 | 7,581,893 | +0.04(+0.14%) |
Sep 15, 2022 | 27.85 | 27.94 | 27.34 | 27.35 | 4,493,080 | -0.70(-2.50%) |
Sep 14, 2022 | 27.89 | 28.25 | 27.83 | 28.05 | 2,724,792 | +0.19(+0.68%) |
Sep 13, 2022 | 28.27 | 28.52 | 27.78 | 27.86 | 4,806,607 | -0.70(-2.45%) |
Sep 12, 2022 | 28.28 | 28.57 | 28.27 | 28.57 | 4,559,039 | +0.29(+1.04%) |
Sep 09, 2022 | 28.21 | 28.38 | 28.07 | 28.27 | 2,680,758 | +0.22(+0.78%) |
Sep 08, 2022 | 27.71 | 28.14 | 27.57 | 28.05 | 3,997,656 | +0.24(+0.87%) |
Sep 07, 2022 | 27.23 | 27.91 | 27.17 | 27.81 | 5,769,851 | +0.72(+2.67%) |
Sep 06, 2022 | 27.27 | 27.35 | 26.98 | 27.09 | 4,596,296 | -0.11(-0.41%) |
Sep 02, 2022 | 27.57 | 27.89 | 27.16 | 27.20 | 6,061,700 | -0.32(-1.16%) |
Sep 01, 2022 | 27.31 | 27.57 | 27.11 | 27.52 | 5,450,869 | +0.19(+0.69%) |
Aug 31, 2022 | 27.61 | 27.74 | 27.30 | 27.33 | 6,495,291 | -0.25(-0.92%) |
Aug 30, 2022 | 28.06 | 28.08 | 27.53 | 27.59 | 4,082,838 | -0.50(-1.77%) |
Aug 29, 2022 | 27.89 | 28.28 | 27.67 | 28.08 | 4,010,323 | +0.08(+0.30%) |
Aug 26, 2022 | 28.58 | 28.59 | 27.99 | 28.00 | 3,250,621 | -0.52(-1.81%) |
Aug 25, 2022 | 28.40 | 28.54 | 28.22 | 28.52 | 3,112,840 | +0.11(+0.40%) |
Aug 24, 2022 | 28.41 | 28.52 | 28.26 | 28.40 | 4,566,595 | -0.01(-0.03%) |
Aug 23, 2022 | 28.43 | 28.52 | 28.30 | 28.41 | 4,088,036 | +0.00(+0.00%) |
Aug 22, 2022 | 28.77 | 28.80 | 28.32 | 28.41 | 4,746,693 | -0.55(-1.88%) |
Aug 19, 2022 | 29.06 | 29.11 | 28.82 | 28.96 | 4,228,475 | -0.09(-0.32%) |
Aug 18, 2022 | 28.95 | 29.06 | 28.85 | 29.05 | 3,330,621 | +0.08(+0.26%) |
Aug 17, 2022 | 28.87 | 29.13 | 28.82 | 28.98 | 4,605,178 | -0.08(-0.26%) |
Aug 16, 2022 | 28.69 | 29.09 | 28.62 | 29.05 | 5,224,834 | +0.29(+1.01%) |
Aug 15, 2022 | 28.62 | 28.78 | 28.30 | 28.76 | 6,524,235 | +0.29(+1.02%) |
Aug 12, 2022 | 27.84 | 28.49 | 27.77 | 28.47 | 6,350,290 | +0.81(+2.92%) |
Aug 11, 2022 | 27.30 | 28.18 | 27.20 | 27.66 | 10,365,962 | +0.40(+1.48%) |
Aug 10, 2022 | 26.98 | 27.27 | 26.98 | 27.26 | 4,777,613 | +0.49(+1.83%) |
Aug 09, 2022 | 26.57 | 26.81 | 26.48 | 26.77 | 4,121,496 | +0.31(+1.17%) |
Aug 08, 2022 | 26.51 | 26.70 | 26.30 | 26.46 | 4,016,043 | +0.08(+0.29%) |
Aug 05, 2022 | 26.85 | 26.89 | 26.20 | 26.38 | 4,728,948 | -0.50(-1.85%) |
Aug 04, 2022 | 27.29 | 27.31 | 26.81 | 26.88 | 5,253,904 | -0.37(-1.35%) |
Aug 03, 2022 | 27.42 | 27.54 | 26.72 | 27.25 | 4,923,483 | -0.10(-0.38%) |
Aug 02, 2022 | 27.32 | 27.57 | 27.15 | 27.35 | 5,372,400 | +0.09(+0.34%) |