Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.31 | 28.42 | 28.25 | 28.34 | 15,630,273 | -0.23(-0.80%) |
Oct 28, 2022 | 28.29 | 28.58 | 28.21 | 28.57 | 13,291,701 | +0.24(+0.84%) |
Oct 27, 2022 | 28.47 | 28.73 | 28.32 | 28.33 | 11,016,881 | -0.24(-0.83%) |
Oct 26, 2022 | 28.31 | 28.76 | 28.29 | 28.57 | 6,514,034 | +0.29(+1.01%) |
Oct 25, 2022 | 27.86 | 28.30 | 27.86 | 28.28 | 4,514,260 | +0.59(+2.13%) |
Oct 24, 2022 | 27.60 | 27.79 | 27.44 | 27.69 | 9,265,680 | -0.01(-0.03%) |
Oct 21, 2022 | 26.99 | 27.73 | 26.88 | 27.70 | 11,305,359 | +0.49(+1.82%) |
Oct 20, 2022 | 27.32 | 27.63 | 27.15 | 27.20 | 6,491,020 | -0.06(-0.21%) |
Oct 19, 2022 | 27.35 | 27.46 | 27.10 | 27.26 | 5,904,660 | -0.33(-1.21%) |
Oct 18, 2022 | 27.80 | 27.84 | 27.39 | 27.59 | 6,765,689 | +0.17(+0.62%) |
Oct 17, 2022 | 27.34 | 27.53 | 27.32 | 27.42 | 12,591,257 | +0.68(+2.53%) |
Oct 14, 2022 | 27.33 | 27.40 | 26.72 | 26.75 | 9,300,483 | -0.43(-1.58%) |
Oct 13, 2022 | 26.16 | 27.29 | 26.06 | 27.18 | 12,812,928 | +0.54(+2.04%) |
Oct 12, 2022 | 26.65 | 26.78 | 26.56 | 26.63 | 7,289,578 | -0.07(-0.25%) |
Oct 11, 2022 | 26.82 | 27.12 | 26.62 | 26.70 | 9,701,175 | -0.28(-1.02%) |
Oct 10, 2022 | 27.13 | 27.17 | 26.84 | 26.98 | 10,109,845 | -0.18(-0.67%) |
Oct 07, 2022 | 27.49 | 27.51 | 27.06 | 27.16 | 7,177,983 | -0.45(-1.62%) |
Oct 06, 2022 | 27.79 | 27.92 | 27.57 | 27.60 | 8,487,924 | -0.47(-1.66%) |
Oct 05, 2022 | 27.92 | 28.23 | 27.76 | 28.07 | 8,573,053 | -0.35(-1.24%) |
Oct 04, 2022 | 28.02 | 28.43 | 28.01 | 28.42 | 9,135,086 | +1.11(+4.08%) |
Oct 03, 2022 | 27.03 | 27.43 | 26.94 | 27.31 | 11,657,863 | +0.55(+2.06%) |
Sep 30, 2022 | 26.78 | 27.11 | 26.71 | 26.76 | 12,899,610 | -0.14(-0.53%) |
Sep 29, 2022 | 26.89 | 26.91 | 26.53 | 26.90 | 14,597,062 | -0.34(-1.26%) |
Sep 28, 2022 | 26.62 | 27.30 | 26.51 | 27.24 | 14,589,792 | +0.60(+2.25%) |
Sep 27, 2022 | 26.94 | 27.05 | 26.47 | 26.64 | 14,200,348 | -0.14(-0.53%) |
Sep 26, 2022 | 26.94 | 27.16 | 26.65 | 26.79 | 15,464,168 | -0.43(-1.57%) |
Sep 23, 2022 | 27.49 | 27.50 | 27.01 | 27.21 | 17,751,954 | -0.91(-3.25%) |
Sep 22, 2022 | 28.29 | 28.36 | 27.99 | 28.13 | 18,563,332 | -0.08(-0.27%) |
Sep 21, 2022 | 28.58 | 28.80 | 28.19 | 28.20 | 8,166,917 | -0.39(-1.36%) |
Sep 20, 2022 | 28.70 | 28.72 | 28.41 | 28.59 | 11,114,317 | -0.49(-1.67%) |
Sep 19, 2022 | 28.64 | 29.09 | 28.61 | 29.08 | 6,574,424 | +0.12(+0.43%) |
Sep 16, 2022 | 28.90 | 29.05 | 28.79 | 28.96 | 7,894,770 | -0.19(-0.65%) |
Sep 15, 2022 | 29.18 | 29.42 | 29.08 | 29.15 | 6,574,801 | -0.28(-0.94%) |
Sep 14, 2022 | 29.40 | 29.53 | 29.24 | 29.42 | 6,859,188 | +0.13(+0.45%) |
Sep 13, 2022 | 29.76 | 29.92 | 29.26 | 29.29 | 6,093,525 | -1.05(-3.45%) |
Sep 12, 2022 | 30.30 | 30.46 | 30.25 | 30.33 | 7,232,149 | +0.40(+1.33%) |
Sep 09, 2022 | 29.70 | 29.94 | 29.70 | 29.93 | 5,979,163 | +0.74(+2.54%) |
Sep 08, 2022 | 28.82 | 29.23 | 28.81 | 29.19 | 9,987,187 | +0.05(+0.16%) |
Sep 07, 2022 | 28.69 | 29.17 | 28.67 | 29.15 | 14,843,392 | +0.22(+0.76%) |
Sep 06, 2022 | 29.13 | 29.18 | 28.83 | 28.93 | 11,613,060 | -0.10(-0.36%) |
Sep 02, 2022 | 29.44 | 29.66 | 28.95 | 29.03 | 9,464,902 | -0.20(-0.68%) |
Sep 01, 2022 | 29.21 | 29.24 | 28.91 | 29.23 | 19,128,328 | -0.38(-1.28%) |
Aug 31, 2022 | 29.82 | 29.92 | 29.59 | 29.61 | 7,925,843 | -0.19(-0.64%) |
Aug 30, 2022 | 30.24 | 30.25 | 29.73 | 29.80 | 9,254,774 | -0.26(-0.85%) |
Aug 29, 2022 | 30.00 | 30.16 | 29.94 | 30.06 | 7,852,120 | -0.07(-0.22%) |
Aug 26, 2022 | 30.94 | 30.97 | 30.11 | 30.13 | 5,199,723 | -0.79(-2.55%) |
Aug 25, 2022 | 30.63 | 30.92 | 30.61 | 30.91 | 3,469,665 | +0.34(+1.12%) |
Aug 24, 2022 | 30.41 | 30.66 | 30.38 | 30.57 | 3,865,957 | +0.04(+0.12%) |
Aug 23, 2022 | 30.43 | 30.75 | 30.39 | 30.53 | 4,519,267 | +0.04(+0.12%) |
Aug 22, 2022 | 30.65 | 30.65 | 30.42 | 30.50 | 5,257,123 | -0.50(-1.63%) |
Aug 19, 2022 | 31.15 | 31.16 | 30.92 | 31.00 | 5,635,218 | -0.44(-1.39%) |
Aug 18, 2022 | 31.52 | 31.52 | 31.33 | 31.44 | 4,214,877 | -0.10(-0.30%) |
Aug 17, 2022 | 31.50 | 31.70 | 31.36 | 31.53 | 4,663,595 | -0.27(-0.84%) |
Aug 16, 2022 | 31.62 | 31.85 | 31.59 | 31.80 | 3,877,592 | +0.03(+0.09%) |
Aug 15, 2022 | 31.69 | 31.80 | 31.63 | 31.77 | 5,722,643 | -0.20(-0.62%) |
Aug 12, 2022 | 31.76 | 31.98 | 31.69 | 31.97 | 2,824,540 | +0.24(+0.75%) |
Aug 11, 2022 | 31.86 | 31.98 | 31.68 | 31.73 | 3,827,046 | +0.01(+0.03%) |
Aug 10, 2022 | 31.66 | 31.81 | 31.53 | 31.72 | 4,015,368 | +0.69(+2.24%) |
Aug 09, 2022 | 31.19 | 31.22 | 30.96 | 31.03 | 4,644,276 | -0.17(-0.55%) |
Aug 08, 2022 | 31.36 | 31.45 | 31.13 | 31.20 | 8,611,959 | +0.10(+0.31%) |
Aug 05, 2022 | 30.95 | 31.13 | 30.89 | 31.10 | 5,411,013 | -0.21(-0.67%) |
Aug 04, 2022 | 31.19 | 31.36 | 31.18 | 31.31 | 4,123,392 | +0.14(+0.46%) |
Aug 03, 2022 | 31.11 | 31.23 | 30.93 | 31.17 | 3,189,416 | +0.20(+0.65%) |
Aug 02, 2022 | 31.22 | 31.30 | 30.97 | 30.97 | 5,067,815 | -0.47(-1.48%) |