Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.55 | 26.61 | 26.21 | 26.50 | 1,360,687 | -0.01(-0.04%) |
Oct 28, 2022 | 26.10 | 26.58 | 25.81 | 26.51 | 1,268,753 | +0.62(+2.41%) |
Oct 27, 2022 | 26.81 | 26.86 | 25.75 | 25.89 | 1,339,389 | -0.67(-2.51%) |
Oct 26, 2022 | 27.48 | 27.59 | 26.52 | 26.55 | 1,313,664 | -0.73(-2.66%) |
Oct 25, 2022 | 26.99 | 27.37 | 26.83 | 27.28 | 1,051,586 | +0.26(+0.97%) |
Oct 24, 2022 | 27.12 | 27.30 | 26.62 | 27.02 | 1,227,862 | +0.12(+0.43%) |
Oct 21, 2022 | 26.58 | 27.18 | 26.49 | 26.90 | 953,530 | +0.24(+0.91%) |
Oct 20, 2022 | 27.07 | 27.14 | 26.61 | 26.66 | 1,199,563 | -0.29(-1.08%) |
Oct 19, 2022 | 26.76 | 27.38 | 26.57 | 26.95 | 1,440,498 | +0.08(+0.29%) |
Oct 18, 2022 | 26.64 | 27.37 | 26.36 | 26.87 | 2,135,577 | +0.76(+2.91%) |
Oct 17, 2022 | 27.20 | 27.38 | 25.86 | 26.11 | 4,655,060 | -2.30(-8.09%) |
Oct 14, 2022 | 28.74 | 29.02 | 28.25 | 28.41 | 1,696,423 | -0.21(-0.75%) |
Oct 13, 2022 | 27.16 | 28.68 | 27.14 | 28.62 | 1,244,513 | +1.06(+3.85%) |
Oct 12, 2022 | 27.80 | 27.94 | 27.44 | 27.56 | 996,229 | -0.23(-0.84%) |
Oct 11, 2022 | 28.01 | 28.14 | 27.51 | 27.80 | 727,897 | -0.39(-1.38%) |
Oct 10, 2022 | 28.42 | 28.74 | 28.12 | 28.19 | 1,164,795 | -0.18(-0.62%) |
Oct 07, 2022 | 28.11 | 28.51 | 27.89 | 28.36 | 3,632,017 | +0.10(+0.34%) |
Oct 06, 2022 | 28.85 | 28.92 | 28.14 | 28.26 | 923,476 | -0.23(-0.82%) |
Oct 05, 2022 | 28.85 | 28.97 | 28.40 | 28.50 | 892,547 | -0.71(-2.43%) |
Oct 04, 2022 | 28.54 | 29.30 | 28.44 | 29.21 | 1,490,465 | +0.92(+3.24%) |
Oct 03, 2022 | 28.13 | 28.33 | 27.66 | 28.29 | 1,111,959 | +0.53(+1.90%) |
Sep 30, 2022 | 27.75 | 28.34 | 27.66 | 27.77 | 1,184,098 | +0.13(+0.46%) |
Sep 29, 2022 | 28.04 | 28.13 | 27.40 | 27.64 | 1,277,683 | -0.79(-2.78%) |
Sep 28, 2022 | 28.02 | 28.53 | 27.84 | 28.43 | 1,181,448 | +0.46(+1.64%) |
Sep 27, 2022 | 28.39 | 28.82 | 27.84 | 27.97 | 927,766 | -0.24(-0.86%) |
Sep 26, 2022 | 28.54 | 29.02 | 28.13 | 28.22 | 870,451 | -0.50(-1.73%) |
Sep 23, 2022 | 28.95 | 28.95 | 28.27 | 28.71 | 780,395 | -0.41(-1.41%) |
Sep 22, 2022 | 29.63 | 29.71 | 29.10 | 29.12 | 703,815 | -0.50(-1.68%) |
Sep 21, 2022 | 31.01 | 31.14 | 29.61 | 29.62 | 850,872 | -1.27(-4.10%) |
Sep 20, 2022 | 30.98 | 31.06 | 30.62 | 30.88 | 1,174,731 | -0.24(-0.78%) |
Sep 19, 2022 | 30.26 | 31.15 | 30.21 | 31.13 | 1,232,858 | +0.74(+2.44%) |
Sep 16, 2022 | 31.19 | 31.25 | 30.03 | 30.39 | 3,354,052 | -0.82(-2.62%) |
Sep 15, 2022 | 30.23 | 31.45 | 30.21 | 31.21 | 1,307,012 | +0.97(+3.22%) |
Sep 14, 2022 | 30.37 | 30.37 | 29.56 | 30.23 | 1,857,945 | -0.07(-0.23%) |
Sep 13, 2022 | 30.93 | 31.12 | 30.24 | 30.30 | 1,744,438 | -1.17(-3.72%) |
Sep 12, 2022 | 31.32 | 31.58 | 31.21 | 31.47 | 772,095 | +0.32(+1.03%) |
Sep 09, 2022 | 30.26 | 31.22 | 30.26 | 31.15 | 733,048 | +1.00(+3.33%) |
Sep 08, 2022 | 29.86 | 30.15 | 29.36 | 30.14 | 972,027 | +0.07(+0.23%) |
Sep 07, 2022 | 29.74 | 30.18 | 29.62 | 30.08 | 1,744,669 | +0.31(+1.05%) |
Sep 06, 2022 | 30.51 | 30.51 | 29.47 | 29.76 | 2,884,504 | -0.67(-2.21%) |
Sep 02, 2022 | 31.04 | 31.21 | 30.35 | 30.44 | 863,135 | -0.28(-0.92%) |
Sep 01, 2022 | 30.74 | 30.81 | 30.41 | 30.72 | 1,337,328 | -0.09(-0.28%) |
Aug 31, 2022 | 30.88 | 31.29 | 30.79 | 30.81 | 1,420,408 | -0.02(-0.06%) |
Aug 30, 2022 | 30.93 | 31.03 | 30.57 | 30.83 | 1,569,160 | +0.16(+0.51%) |
Aug 29, 2022 | 30.63 | 30.89 | 30.28 | 30.67 | 1,864,682 | +0.01(+0.03%) |
Aug 26, 2022 | 31.25 | 31.59 | 30.58 | 30.66 | 1,054,943 | -0.55(-1.77%) |
Aug 25, 2022 | 31.23 | 31.32 | 30.98 | 31.21 | 1,319,553 | +0.20(+0.65%) |
Aug 24, 2022 | 30.76 | 31.32 | 30.55 | 31.01 | 766,750 | +0.25(+0.82%) |
Aug 23, 2022 | 30.94 | 31.36 | 30.64 | 30.76 | 1,407,964 | -0.16(-0.53%) |
Aug 22, 2022 | 31.51 | 31.51 | 30.77 | 30.92 | 918,650 | -0.89(-2.80%) |
Aug 19, 2022 | 31.98 | 32.04 | 31.64 | 31.81 | 695,742 | -0.31(-0.96%) |
Aug 18, 2022 | 32.42 | 32.55 | 32.02 | 32.12 | 691,734 | -0.19(-0.60%) |
Aug 17, 2022 | 32.40 | 32.62 | 32.15 | 32.31 | 559,546 | -0.30(-0.92%) |
Aug 16, 2022 | 32.37 | 32.73 | 32.27 | 32.61 | 1,016,097 | +0.16(+0.51%) |
Aug 15, 2022 | 32.37 | 32.53 | 32.11 | 32.45 | 1,868,442 | -0.17(-0.53%) |
Aug 12, 2022 | 32.63 | 32.86 | 32.27 | 32.62 | 1,032,891 | +0.09(+0.27%) |
Aug 11, 2022 | 31.60 | 32.62 | 31.60 | 32.54 | 1,671,070 | +1.25(+3.99%) |
Aug 10, 2022 | 30.93 | 31.89 | 30.79 | 31.29 | 1,296,657 | +0.99(+3.25%) |
Aug 09, 2022 | 30.19 | 30.56 | 30.02 | 30.30 | 729,635 | +0.21(+0.71%) |
Aug 08, 2022 | 30.10 | 30.40 | 29.97 | 30.09 | 569,914 | +0.13(+0.42%) |
Aug 05, 2022 | 29.83 | 30.15 | 29.58 | 29.96 | 556,917 | -0.18(-0.61%) |
Aug 04, 2022 | 30.21 | 30.59 | 29.99 | 30.15 | 636,708 | -0.10(-0.32%) |
Aug 03, 2022 | 29.94 | 30.45 | 29.89 | 30.25 | 511,437 | +0.35(+1.16%) |
Aug 02, 2022 | 30.07 | 30.36 | 29.83 | 29.90 | 723,010 | -0.16(-0.55%) |