Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.32 | 28.35 | 26.97 | 27.94 | 4,952,036 | +1.32(+4.98%) |
Oct 28, 2022 | 27.34 | 27.75 | 25.76 | 26.62 | 3,563,123 | -0.45(-1.67%) |
Oct 27, 2022 | 27.60 | 28.63 | 27.00 | 27.07 | 5,891,351 | -0.40(-1.46%) |
Oct 26, 2022 | 28.02 | 28.26 | 26.88 | 27.47 | 5,333,780 | -0.59(-2.10%) |
Oct 25, 2022 | 25.49 | 28.42 | 25.12 | 28.06 | 8,201,312 | +2.04(+7.84%) |
Oct 24, 2022 | 25.51 | 26.31 | 25.23 | 26.02 | 5,262,228 | +0.66(+2.59%) |
Oct 21, 2022 | 26.24 | 26.42 | 24.57 | 25.36 | 5,785,272 | -1.18(-4.44%) |
Oct 20, 2022 | 28.08 | 28.26 | 26.45 | 26.54 | 4,068,834 | -1.20(-4.32%) |
Oct 19, 2022 | 27.04 | 27.87 | 26.85 | 27.74 | 4,219,810 | +0.20(+0.71%) |
Oct 18, 2022 | 27.27 | 28.13 | 27.22 | 27.54 | 5,100,236 | +0.70(+2.60%) |
Oct 17, 2022 | 26.23 | 27.19 | 25.91 | 26.84 | 4,243,853 | +0.44(+1.67%) |
Oct 14, 2022 | 27.82 | 28.22 | 26.06 | 26.40 | 4,076,581 | -1.83(-6.50%) |
Oct 13, 2022 | 27.02 | 28.35 | 26.68 | 28.24 | 4,133,943 | +0.97(+3.56%) |
Oct 12, 2022 | 26.63 | 27.39 | 26.02 | 27.26 | 2,983,228 | +0.69(+2.58%) |
Oct 11, 2022 | 25.87 | 27.26 | 25.76 | 26.58 | 2,856,640 | +0.14(+0.52%) |
Oct 10, 2022 | 26.78 | 27.41 | 26.06 | 26.44 | 3,190,217 | -0.14(-0.52%) |
Oct 07, 2022 | 27.08 | 28.03 | 26.54 | 26.58 | 4,025,915 | -0.65(-2.38%) |
Oct 06, 2022 | 28.45 | 28.73 | 27.16 | 27.23 | 6,870,215 | -1.24(-4.34%) |
Oct 05, 2022 | 27.64 | 28.79 | 26.86 | 28.46 | 4,882,990 | +0.83(+3.02%) |
Oct 04, 2022 | 26.43 | 27.69 | 26.15 | 27.63 | 3,904,112 | +1.79(+6.91%) |
Oct 03, 2022 | 24.96 | 26.13 | 24.96 | 25.84 | 5,090,381 | +1.06(+4.28%) |
Sep 30, 2022 | 23.74 | 25.03 | 23.65 | 24.78 | 4,657,297 | +0.68(+2.81%) |
Sep 29, 2022 | 24.04 | 24.37 | 23.40 | 24.11 | 5,115,867 | -0.26(-1.09%) |
Sep 28, 2022 | 23.28 | 24.53 | 23.28 | 24.37 | 3,738,877 | +1.13(+4.85%) |
Sep 27, 2022 | 23.64 | 24.07 | 22.94 | 23.24 | 6,472,517 | -0.05(-0.21%) |
Sep 26, 2022 | 24.55 | 24.64 | 23.08 | 23.29 | 9,539,576 | -1.24(-5.04%) |
Sep 23, 2022 | 25.70 | 25.90 | 24.08 | 24.53 | 8,812,375 | -2.38(-8.86%) |
Sep 22, 2022 | 29.06 | 29.25 | 26.85 | 26.91 | 4,747,548 | -1.59(-5.58%) |
Sep 21, 2022 | 30.23 | 30.29 | 28.48 | 28.50 | 2,650,073 | -0.80(-2.74%) |
Sep 20, 2022 | 29.76 | 29.80 | 28.81 | 29.30 | 2,761,691 | -0.44(-1.48%) |
Sep 19, 2022 | 28.13 | 29.88 | 28.03 | 29.75 | 2,670,009 | +0.62(+2.12%) |
Sep 16, 2022 | 30.63 | 30.70 | 28.43 | 29.13 | 10,329,020 | -1.69(-5.48%) |
Sep 15, 2022 | 31.29 | 31.63 | 30.53 | 30.82 | 3,297,638 | -1.52(-4.70%) |
Sep 14, 2022 | 31.71 | 33.08 | 31.41 | 32.34 | 3,477,123 | +1.54(+5.00%) |
Sep 13, 2022 | 30.81 | 31.68 | 30.66 | 30.80 | 3,071,957 | -0.52(-1.66%) |
Sep 12, 2022 | 30.86 | 31.55 | 30.55 | 31.31 | 2,844,879 | +0.87(+2.86%) |
Sep 09, 2022 | 30.46 | 30.99 | 30.19 | 30.44 | 3,104,811 | +0.58(+1.93%) |
Sep 08, 2022 | 29.84 | 30.08 | 29.07 | 29.87 | 2,788,560 | +0.34(+1.16%) |
Sep 07, 2022 | 29.56 | 30.00 | 29.08 | 29.52 | 4,534,452 | -0.68(-2.24%) |
Sep 06, 2022 | 30.99 | 31.39 | 30.15 | 30.20 | 3,926,607 | -1.28(-4.07%) |
Sep 02, 2022 | 32.13 | 32.42 | 30.86 | 31.48 | 3,018,285 | +0.21(+0.66%) |
Sep 01, 2022 | 31.59 | 32.11 | 30.97 | 31.28 | 3,247,895 | -0.88(-2.74%) |
Aug 31, 2022 | 30.23 | 32.62 | 30.04 | 32.16 | 3,688,800 | +1.14(+3.69%) |
Aug 30, 2022 | 32.52 | 32.66 | 30.66 | 31.01 | 4,820,836 | -2.42(-7.23%) |
Aug 29, 2022 | 33.29 | 34.69 | 33.22 | 33.43 | 2,798,769 | -0.32(-0.96%) |
Aug 26, 2022 | 33.77 | 34.57 | 33.53 | 33.75 | 2,922,536 | +0.04(+0.12%) |
Aug 25, 2022 | 34.03 | 34.10 | 32.92 | 33.71 | 2,658,113 | -0.29(-0.86%) |
Aug 24, 2022 | 33.42 | 34.48 | 33.02 | 34.01 | 3,094,476 | +0.75(+2.27%) |
Aug 23, 2022 | 34.92 | 35.60 | 32.95 | 33.25 | 5,480,673 | -1.06(-3.08%) |
Aug 22, 2022 | 33.04 | 34.83 | 32.71 | 34.31 | 4,608,552 | +1.63(+5.00%) |
Aug 19, 2022 | 33.18 | 33.60 | 32.59 | 32.68 | 3,097,755 | -0.90(-2.68%) |
Aug 18, 2022 | 33.16 | 33.80 | 32.83 | 33.58 | 3,574,507 | +0.91(+2.79%) |
Aug 17, 2022 | 33.01 | 33.76 | 32.03 | 32.67 | 3,953,943 | -0.09(-0.27%) |
Aug 16, 2022 | 33.49 | 33.96 | 32.22 | 32.75 | 3,652,357 | +0.68(+2.10%) |
Aug 15, 2022 | 31.76 | 32.54 | 30.85 | 32.08 | 2,805,524 | -1.30(-3.90%) |
Aug 12, 2022 | 33.01 | 33.41 | 32.58 | 33.38 | 1,786,087 | +0.12(+0.35%) |
Aug 11, 2022 | 32.77 | 33.85 | 32.59 | 33.26 | 6,503,323 | +1.26(+3.94%) |
Aug 10, 2022 | 31.51 | 32.19 | 30.84 | 32.00 | 2,890,456 | +0.52(+1.65%) |
Aug 09, 2022 | 30.26 | 31.89 | 30.21 | 31.48 | 5,631,603 | +2.03(+6.88%) |
Aug 08, 2022 | 29.80 | 30.35 | 29.24 | 29.46 | 2,496,738 | -0.63(-2.08%) |
Aug 05, 2022 | 28.65 | 30.78 | 28.57 | 30.08 | 2,653,595 | +0.72(+2.47%) |
Aug 04, 2022 | 30.74 | 31.16 | 29.25 | 29.36 | 3,337,917 | -1.73(-5.57%) |
Aug 03, 2022 | 31.14 | 31.47 | 29.71 | 31.09 | 3,415,298 | +0.09(+0.28%) |
Aug 02, 2022 | 31.23 | 31.67 | 30.27 | 31.00 | 3,343,640 | -0.53(-1.68%) |