Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.94 | 28.00 | 27.91 | 27.98 | 3,134,530 | +0.23(+0.84%) |
Oct 28, 2022 | 27.75 | 27.83 | 27.71 | 27.75 | 2,661,515 | +0.05(+0.17%) |
Oct 27, 2022 | 27.66 | 27.72 | 27.52 | 27.70 | 4,628,626 | +0.21(+0.78%) |
Oct 26, 2022 | 27.66 | 27.67 | 27.47 | 27.49 | 8,243,131 | -0.29(-1.04%) |
Oct 25, 2022 | 27.91 | 27.91 | 27.76 | 27.78 | 5,729,072 | -0.31(-1.09%) |
Oct 24, 2022 | 28.15 | 28.16 | 28.01 | 28.08 | 3,359,216 | +0.03(+0.10%) |
Oct 21, 2022 | 28.39 | 28.41 | 28.00 | 28.06 | 6,817,324 | -0.24(-0.86%) |
Oct 20, 2022 | 28.24 | 28.33 | 28.10 | 28.30 | 3,688,775 | +0.02(+0.07%) |
Oct 19, 2022 | 28.24 | 28.34 | 28.21 | 28.28 | 3,618,480 | +0.21(+0.73%) |
Oct 18, 2022 | 28.03 | 28.17 | 28.01 | 28.08 | 5,715,693 | -0.02(-0.07%) |
Oct 17, 2022 | 28.19 | 28.20 | 28.04 | 28.09 | 4,303,001 | -0.29(-1.02%) |
Oct 14, 2022 | 28.26 | 28.41 | 28.24 | 28.38 | 4,287,068 | +0.20(+0.69%) |
Oct 13, 2022 | 28.48 | 28.49 | 28.08 | 28.19 | 7,896,752 | -0.19(-0.66%) |
Oct 12, 2022 | 28.38 | 28.45 | 28.31 | 28.37 | 2,647,047 | +0.00(+0.00%) |
Oct 11, 2022 | 28.34 | 28.41 | 28.15 | 28.37 | 5,197,444 | +0.02(+0.07%) |
Oct 10, 2022 | 28.35 | 28.40 | 28.25 | 28.35 | 4,397,322 | +0.12(+0.43%) |
Oct 07, 2022 | 28.18 | 28.27 | 28.10 | 28.23 | 5,079,369 | +0.11(+0.40%) |
Oct 06, 2022 | 28.01 | 28.14 | 27.95 | 28.12 | 3,479,037 | +0.28(+1.00%) |
Oct 05, 2022 | 27.88 | 27.98 | 27.81 | 27.84 | 5,310,325 | +0.26(+0.95%) |
Oct 04, 2022 | 27.79 | 27.81 | 27.56 | 27.58 | 13,209,696 | -0.38(-1.37%) |
Oct 03, 2022 | 28.11 | 28.16 | 27.92 | 27.96 | 3,681,714 | -0.13(-0.46%) |
Sep 30, 2022 | 28.21 | 28.21 | 28.04 | 28.09 | 5,110,540 | +0.00(+0.00%) |
Sep 29, 2022 | 28.24 | 28.29 | 28.07 | 28.09 | 6,713,627 | -0.11(-0.40%) |
Sep 28, 2022 | 28.61 | 28.63 | 28.17 | 28.21 | 10,585,922 | -0.37(-1.30%) |
Sep 27, 2022 | 28.50 | 28.66 | 28.44 | 28.58 | 8,250,669 | +0.01(+0.03%) |
Sep 26, 2022 | 28.36 | 28.61 | 28.32 | 28.57 | 8,280,990 | +0.32(+1.12%) |
Sep 23, 2022 | 28.00 | 28.30 | 28.00 | 28.25 | 5,327,633 | +0.44(+1.57%) |
Sep 22, 2022 | 27.74 | 27.85 | 27.70 | 27.81 | 2,772,851 | +0.04(+0.13%) |
Sep 21, 2022 | 27.64 | 27.88 | 27.62 | 27.78 | 5,063,190 | +0.27(+0.98%) |
Sep 20, 2022 | 27.52 | 27.54 | 27.45 | 27.51 | 2,216,161 | +0.13(+0.48%) |
Sep 19, 2022 | 27.49 | 27.50 | 27.36 | 27.38 | 1,868,861 | -0.02(-0.07%) |
Sep 16, 2022 | 27.49 | 27.50 | 27.34 | 27.40 | 3,913,374 | +0.00(+0.00%) |
Sep 15, 2022 | 27.40 | 27.42 | 27.34 | 27.40 | 2,519,455 | +0.02(+0.07%) |
Sep 14, 2022 | 27.36 | 27.41 | 27.31 | 27.38 | 2,275,892 | -0.06(-0.20%) |
Sep 13, 2022 | 27.31 | 27.45 | 27.26 | 27.43 | 8,436,783 | +0.37(+1.38%) |
Sep 12, 2022 | 27.05 | 27.08 | 26.98 | 27.06 | 3,842,985 | -0.14(-0.51%) |
Sep 09, 2022 | 27.21 | 27.24 | 27.16 | 27.20 | 3,636,941 | -0.20(-0.71%) |
Sep 08, 2022 | 27.46 | 27.50 | 27.37 | 27.40 | 2,608,501 | +0.06(+0.20%) |
Sep 07, 2022 | 27.62 | 27.63 | 27.34 | 27.34 | 3,630,356 | -0.20(-0.71%) |
Sep 06, 2022 | 27.52 | 27.60 | 27.46 | 27.53 | 16,149,956 | +0.16(+0.58%) |
Sep 02, 2022 | 27.26 | 27.39 | 27.19 | 27.38 | 2,874,663 | +0.01(+0.03%) |
Sep 01, 2022 | 27.29 | 27.46 | 27.27 | 27.37 | 5,220,039 | +0.24(+0.89%) |
Aug 31, 2022 | 27.21 | 27.22 | 27.05 | 27.12 | 2,680,030 | -0.02(-0.07%) |
Aug 30, 2022 | 27.09 | 27.23 | 27.07 | 27.14 | 2,811,087 | -0.01(-0.03%) |
Aug 29, 2022 | 27.13 | 27.19 | 27.07 | 27.15 | 4,186,197 | +0.01(+0.03%) |
Aug 26, 2022 | 26.89 | 27.16 | 26.83 | 27.14 | 2,944,587 | +0.10(+0.38%) |
Aug 25, 2022 | 27.08 | 27.11 | 27.00 | 27.04 | 2,618,760 | -0.05(-0.17%) |
Aug 24, 2022 | 27.18 | 27.22 | 27.02 | 27.09 | 4,877,114 | +0.02(+0.07%) |
Aug 23, 2022 | 27.17 | 27.18 | 26.95 | 27.07 | 15,620,212 | -0.11(-0.41%) |
Aug 22, 2022 | 27.03 | 27.21 | 27.03 | 27.18 | 5,030,427 | +0.22(+0.83%) |
Aug 19, 2022 | 26.94 | 26.99 | 26.92 | 26.96 | 3,373,784 | +0.17(+0.63%) |
Aug 18, 2022 | 26.63 | 26.83 | 26.63 | 26.79 | 3,187,674 | +0.21(+0.77%) |
Aug 17, 2022 | 26.59 | 26.63 | 26.52 | 26.58 | 2,902,200 | +0.04(+0.14%) |
Aug 16, 2022 | 26.59 | 26.59 | 26.49 | 26.55 | 3,261,083 | -0.01(-0.04%) |
Aug 15, 2022 | 26.41 | 26.56 | 26.41 | 26.56 | 4,802,893 | +0.23(+0.88%) |
Aug 12, 2022 | 26.30 | 26.39 | 26.29 | 26.32 | 3,294,626 | +0.10(+0.39%) |
Aug 11, 2022 | 26.12 | 26.22 | 26.07 | 26.22 | 3,100,362 | +0.02(+0.07%) |
Aug 10, 2022 | 26.20 | 26.24 | 26.07 | 26.20 | 6,651,613 | -0.29(-1.09%) |
Aug 09, 2022 | 26.43 | 26.51 | 26.42 | 26.49 | 1,542,833 | -0.03(-0.11%) |
Aug 08, 2022 | 26.49 | 26.53 | 26.43 | 26.52 | 3,008,575 | -0.04(-0.14%) |
Aug 05, 2022 | 26.59 | 26.61 | 26.52 | 26.56 | 3,433,644 | +0.22(+0.85%) |
Aug 04, 2022 | 26.49 | 26.51 | 26.31 | 26.33 | 2,720,846 | -0.17(-0.63%) |
Aug 03, 2022 | 26.47 | 26.60 | 26.47 | 26.50 | 3,016,067 | +0.07(+0.28%) |
Aug 02, 2022 | 26.32 | 26.47 | 26.29 | 26.43 | 16,159,672 | +0.17(+0.64%) |