Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.22 | 29.75 | 29.12 | 29.38 | 3,666,404 | -0.43(-1.44%) |
Oct 28, 2022 | 29.84 | 30.07 | 29.18 | 29.81 | 4,979,389 | +0.76(+2.62%) |
Oct 27, 2022 | 29.35 | 29.80 | 29.02 | 29.05 | 4,889,165 | +0.42(+1.47%) |
Oct 26, 2022 | 28.17 | 28.87 | 28.16 | 28.63 | 4,361,986 | +0.97(+3.51%) |
Oct 25, 2022 | 27.72 | 28.03 | 27.54 | 27.65 | 3,126,114 | +0.15(+0.53%) |
Oct 24, 2022 | 27.61 | 27.82 | 27.41 | 27.51 | 3,378,814 | -0.37(-1.34%) |
Oct 21, 2022 | 27.67 | 28.03 | 27.56 | 27.88 | 2,830,729 | +0.04(+0.15%) |
Oct 20, 2022 | 28.04 | 28.25 | 27.71 | 27.84 | 3,145,812 | +0.19(+0.67%) |
Oct 19, 2022 | 27.21 | 27.71 | 27.18 | 27.65 | 4,289,313 | +0.10(+0.35%) |
Oct 18, 2022 | 27.61 | 27.84 | 27.09 | 27.56 | 4,267,297 | -0.40(-1.42%) |
Oct 17, 2022 | 27.79 | 28.16 | 27.70 | 27.95 | 3,809,452 | +0.62(+2.25%) |
Oct 14, 2022 | 28.44 | 28.44 | 27.31 | 27.34 | 4,996,027 | -1.43(-4.95%) |
Oct 13, 2022 | 27.84 | 28.92 | 27.84 | 28.76 | 3,976,081 | +0.90(+3.23%) |
Oct 12, 2022 | 27.76 | 28.04 | 27.39 | 27.86 | 2,952,022 | -0.17(-0.61%) |
Oct 11, 2022 | 28.00 | 28.48 | 27.75 | 28.03 | 3,046,059 | -0.41(-1.45%) |
Oct 10, 2022 | 28.67 | 28.79 | 28.16 | 28.45 | 4,556,907 | -0.09(-0.31%) |
Oct 07, 2022 | 28.73 | 29.21 | 28.41 | 28.54 | 4,964,778 | -0.06(-0.20%) |
Oct 06, 2022 | 28.48 | 28.78 | 28.41 | 28.59 | 3,452,194 | -0.04(-0.14%) |
Oct 05, 2022 | 28.22 | 28.88 | 28.10 | 28.63 | 5,212,751 | -0.10(-0.34%) |
Oct 04, 2022 | 28.33 | 29.11 | 28.18 | 28.73 | 6,559,829 | +0.74(+2.63%) |
Oct 03, 2022 | 27.79 | 28.15 | 27.71 | 27.99 | 5,804,851 | +1.18(+4.41%) |
Sep 30, 2022 | 26.54 | 27.14 | 26.44 | 26.81 | 5,537,983 | +0.06(+0.21%) |
Sep 29, 2022 | 26.61 | 26.87 | 26.19 | 26.75 | 5,726,096 | -0.44(-1.61%) |
Sep 28, 2022 | 26.26 | 27.29 | 26.24 | 27.19 | 6,332,470 | +0.46(+1.73%) |
Sep 27, 2022 | 26.30 | 26.98 | 26.13 | 26.73 | 8,256,270 | +1.09(+4.23%) |
Sep 26, 2022 | 25.89 | 26.18 | 25.56 | 25.65 | 4,474,372 | -0.39(-1.49%) |
Sep 23, 2022 | 26.47 | 26.51 | 25.66 | 26.03 | 6,783,603 | -1.73(-6.24%) |
Sep 22, 2022 | 28.06 | 28.20 | 27.65 | 27.77 | 2,609,720 | +0.15(+0.53%) |
Sep 21, 2022 | 28.56 | 28.64 | 27.62 | 27.62 | 3,499,009 | -0.40(-1.44%) |
Sep 20, 2022 | 27.73 | 28.19 | 27.41 | 28.03 | 6,140,534 | -0.11(-0.40%) |
Sep 19, 2022 | 27.19 | 28.20 | 27.12 | 28.14 | 4,010,359 | -0.27(-0.94%) |
Sep 16, 2022 | 28.42 | 28.46 | 28.01 | 28.41 | 4,129,847 | -0.45(-1.54%) |
Sep 15, 2022 | 29.22 | 29.29 | 28.72 | 28.85 | 3,662,948 | -0.84(-2.84%) |
Sep 14, 2022 | 29.55 | 30.11 | 29.46 | 29.69 | 3,969,527 | +0.75(+2.60%) |
Sep 13, 2022 | 29.15 | 29.69 | 28.84 | 28.94 | 4,554,820 | -0.60(-2.03%) |
Sep 12, 2022 | 29.22 | 29.79 | 29.10 | 29.54 | 4,785,381 | +0.40(+1.36%) |
Sep 09, 2022 | 29.31 | 29.47 | 28.82 | 29.14 | 4,454,047 | +0.36(+1.27%) |
Sep 08, 2022 | 28.50 | 28.98 | 28.43 | 28.78 | 7,858,672 | +0.04(+0.14%) |
Sep 07, 2022 | 28.69 | 28.92 | 28.29 | 28.74 | 8,450,932 | -1.77(-5.81%) |
Sep 06, 2022 | 30.86 | 30.97 | 30.08 | 30.51 | 6,059,438 | -0.98(-3.11%) |
Sep 02, 2022 | 30.81 | 31.65 | 30.58 | 31.49 | 8,675,469 | +0.96(+3.16%) |
Sep 01, 2022 | 30.89 | 31.17 | 30.35 | 30.53 | 6,576,855 | -0.88(-2.81%) |
Aug 31, 2022 | 30.77 | 31.71 | 30.66 | 31.41 | 4,905,718 | -0.47(-1.47%) |
Aug 30, 2022 | 32.47 | 32.48 | 31.53 | 31.88 | 5,359,864 | -1.30(-3.93%) |
Aug 29, 2022 | 33.03 | 33.69 | 32.97 | 33.18 | 3,657,771 | -0.46(-1.37%) |
Aug 26, 2022 | 33.96 | 34.44 | 33.61 | 33.65 | 3,066,796 | -0.20(-0.60%) |
Aug 25, 2022 | 33.93 | 33.95 | 33.45 | 33.85 | 3,977,573 | -0.11(-0.33%) |
Aug 24, 2022 | 33.56 | 34.09 | 33.28 | 33.96 | 4,009,360 | +0.83(+2.49%) |
Aug 23, 2022 | 32.39 | 33.41 | 32.37 | 33.14 | 5,152,439 | +0.91(+2.81%) |
Aug 22, 2022 | 32.05 | 32.29 | 31.63 | 32.23 | 4,930,545 | +1.10(+3.54%) |
Aug 19, 2022 | 31.01 | 31.37 | 30.70 | 31.13 | 3,551,851 | +0.33(+1.08%) |
Aug 18, 2022 | 30.85 | 31.07 | 30.66 | 30.80 | 1,969,331 | +0.27(+0.88%) |
Aug 17, 2022 | 30.10 | 30.73 | 30.01 | 30.53 | 2,092,299 | +0.35(+1.15%) |
Aug 16, 2022 | 30.28 | 30.81 | 30.08 | 30.18 | 2,967,106 | +0.11(+0.38%) |
Aug 15, 2022 | 29.30 | 30.22 | 29.05 | 30.07 | 3,060,540 | -0.67(-2.19%) |
Aug 12, 2022 | 30.54 | 30.80 | 30.28 | 30.74 | 2,612,062 | -0.32(-1.02%) |
Aug 11, 2022 | 30.84 | 31.37 | 30.76 | 31.05 | 2,510,625 | +1.07(+3.56%) |
Aug 10, 2022 | 29.96 | 30.08 | 29.53 | 29.99 | 2,119,116 | +0.21(+0.70%) |
Aug 09, 2022 | 29.73 | 30.13 | 29.63 | 29.78 | 1,952,384 | +0.56(+1.92%) |
Aug 08, 2022 | 29.23 | 29.38 | 28.98 | 29.22 | 2,735,726 | +0.05(+0.16%) |
Aug 05, 2022 | 28.24 | 29.31 | 28.21 | 29.17 | 2,379,677 | +0.53(+1.85%) |
Aug 04, 2022 | 29.17 | 29.26 | 28.56 | 28.64 | 2,525,907 | -1.07(-3.61%) |
Aug 03, 2022 | 30.19 | 30.28 | 29.70 | 29.71 | 4,028,079 | -0.57(-1.88%) |
Aug 02, 2022 | 30.23 | 30.56 | 29.94 | 30.28 | 3,074,444 | +0.03(+0.11%) |