Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.68 | 28.76 | 28.37 | 28.47 | 15,861,059 | -0.16(-0.55%) |
Oct 28, 2022 | 28.44 | 28.76 | 28.27 | 28.63 | 14,476,644 | +0.40(+1.42%) |
Oct 27, 2022 | 28.34 | 28.74 | 28.18 | 28.23 | 14,392,755 | +0.04(+0.14%) |
Oct 26, 2022 | 28.49 | 28.77 | 28.08 | 28.19 | 21,520,224 | +0.01(+0.03%) |
Oct 25, 2022 | 27.66 | 28.24 | 27.60 | 28.18 | 20,070,214 | +0.59(+2.13%) |
Oct 24, 2022 | 27.19 | 27.96 | 27.18 | 27.59 | 21,508,632 | +0.61(+2.25%) |
Oct 21, 2022 | 27.18 | 27.90 | 26.41 | 26.98 | 29,983,432 | +0.45(+1.70%) |
Oct 20, 2022 | 26.77 | 27.28 | 26.25 | 26.53 | 21,349,800 | -0.82(-3.01%) |
Oct 19, 2022 | 27.45 | 27.67 | 27.14 | 27.35 | 15,766,575 | -0.48(-1.72%) |
Oct 18, 2022 | 28.10 | 28.34 | 27.55 | 27.83 | 16,748,657 | +0.25(+0.92%) |
Oct 17, 2022 | 27.29 | 27.69 | 27.27 | 27.58 | 18,128,258 | +0.82(+3.08%) |
Oct 14, 2022 | 27.28 | 27.33 | 26.64 | 26.76 | 15,803,272 | -0.19(-0.69%) |
Oct 13, 2022 | 25.63 | 27.20 | 25.28 | 26.94 | 18,971,040 | +0.83(+3.19%) |
Oct 12, 2022 | 26.03 | 26.63 | 25.96 | 26.11 | 14,048,224 | +0.14(+0.53%) |
Oct 11, 2022 | 25.94 | 26.28 | 25.81 | 25.97 | 18,445,130 | -0.08(-0.30%) |
Oct 10, 2022 | 26.38 | 26.69 | 26.03 | 26.05 | 16,395,890 | -0.18(-0.67%) |
Oct 07, 2022 | 26.54 | 26.69 | 26.09 | 26.23 | 14,788,020 | -0.58(-2.16%) |
Oct 06, 2022 | 27.23 | 27.32 | 26.78 | 26.80 | 15,480,585 | -0.45(-1.65%) |
Oct 05, 2022 | 27.21 | 27.49 | 26.86 | 27.26 | 16,360,796 | -0.29(-1.07%) |
Oct 04, 2022 | 27.22 | 27.63 | 27.22 | 27.55 | 15,853,291 | +0.69(+2.55%) |
Oct 03, 2022 | 26.48 | 27.07 | 26.36 | 26.86 | 16,367,279 | +0.76(+2.93%) |
Sep 30, 2022 | 26.61 | 26.71 | 26.07 | 26.10 | 24,639,110 | -0.54(-2.02%) |
Sep 29, 2022 | 26.80 | 26.84 | 26.24 | 26.64 | 15,746,911 | -0.43(-1.59%) |
Sep 28, 2022 | 26.36 | 27.21 | 26.31 | 27.07 | 18,685,930 | +0.40(+1.51%) |
Sep 27, 2022 | 26.89 | 27.18 | 26.35 | 26.67 | 18,864,434 | -0.21(-0.77%) |
Sep 26, 2022 | 27.00 | 27.23 | 26.68 | 26.87 | 17,607,308 | -0.24(-0.90%) |
Sep 23, 2022 | 27.96 | 28.01 | 26.92 | 27.12 | 24,440,372 | -0.87(-3.12%) |
Sep 22, 2022 | 28.39 | 28.46 | 27.93 | 27.99 | 17,511,228 | -0.56(-1.96%) |
Sep 21, 2022 | 29.11 | 29.39 | 28.54 | 28.55 | 13,049,439 | -0.32(-1.12%) |
Sep 20, 2022 | 28.87 | 29.06 | 28.48 | 28.87 | 18,006,506 | -0.40(-1.37%) |
Sep 19, 2022 | 28.72 | 29.31 | 28.67 | 29.27 | 19,784,004 | +0.38(+1.32%) |
Sep 16, 2022 | 28.80 | 29.20 | 28.31 | 28.89 | 49,499,192 | -0.67(-2.25%) |
Sep 15, 2022 | 30.66 | 30.82 | 29.43 | 29.56 | 35,485,468 | -1.04(-3.39%) |
Sep 14, 2022 | 30.55 | 30.69 | 29.80 | 30.60 | 23,516,474 | -0.32(-1.05%) |
Sep 13, 2022 | 31.63 | 31.68 | 30.79 | 30.92 | 14,449,167 | -1.25(-3.90%) |
Sep 12, 2022 | 32.09 | 32.25 | 31.82 | 32.17 | 14,158,300 | +0.21(+0.64%) |
Sep 09, 2022 | 31.69 | 32.09 | 31.63 | 31.97 | 14,128,117 | +0.41(+1.30%) |
Sep 08, 2022 | 31.10 | 31.58 | 30.99 | 31.56 | 15,691,861 | +0.31(+1.00%) |
Sep 07, 2022 | 30.85 | 31.46 | 30.76 | 31.24 | 11,690,041 | +0.39(+1.27%) |
Sep 06, 2022 | 30.61 | 31.13 | 30.52 | 30.85 | 16,483,599 | +0.24(+0.80%) |
Sep 02, 2022 | 31.30 | 31.32 | 30.42 | 30.61 | 11,160,645 | -0.36(-1.17%) |
Sep 01, 2022 | 30.87 | 31.08 | 30.58 | 30.97 | 10,710,397 | -0.04(-0.13%) |
Aug 31, 2022 | 31.25 | 31.25 | 30.75 | 31.01 | 13,947,471 | -0.02(-0.06%) |
Aug 30, 2022 | 31.88 | 31.96 | 30.89 | 31.03 | 15,870,345 | -0.93(-2.91%) |
Aug 29, 2022 | 31.75 | 32.28 | 31.66 | 31.96 | 9,635,208 | +0.09(+0.28%) |
Aug 26, 2022 | 33.13 | 33.28 | 31.82 | 31.87 | 13,837,556 | -1.32(-3.97%) |
Aug 25, 2022 | 33.11 | 33.24 | 32.88 | 33.19 | 6,944,547 | +0.35(+1.07%) |
Aug 24, 2022 | 32.75 | 33.11 | 32.70 | 32.84 | 13,957,241 | -0.01(-0.03%) |
Aug 23, 2022 | 32.77 | 33.06 | 32.63 | 32.85 | 13,296,217 | +0.07(+0.21%) |
Aug 22, 2022 | 32.63 | 32.87 | 32.60 | 32.78 | 21,303,952 | -0.26(-0.80%) |
Aug 19, 2022 | 33.30 | 33.39 | 32.99 | 33.04 | 12,730,396 | -0.51(-1.51%) |
Aug 18, 2022 | 33.80 | 33.89 | 33.43 | 33.55 | 13,914,473 | -0.13(-0.38%) |
Aug 17, 2022 | 33.40 | 33.86 | 33.14 | 33.68 | 12,462,439 | +0.04(+0.12%) |
Aug 16, 2022 | 33.21 | 33.72 | 33.19 | 33.64 | 13,067,532 | +0.29(+0.88%) |
Aug 15, 2022 | 33.50 | 33.57 | 33.12 | 33.34 | 13,507,375 | -0.21(-0.61%) |
Aug 12, 2022 | 33.45 | 33.58 | 33.32 | 33.55 | 12,164,344 | +0.19(+0.56%) |
Aug 11, 2022 | 33.34 | 33.90 | 33.32 | 33.36 | 14,725,243 | +0.10(+0.29%) |
Aug 10, 2022 | 32.44 | 33.38 | 32.39 | 33.27 | 17,234,612 | +1.36(+4.25%) |
Aug 09, 2022 | 32.19 | 32.23 | 31.88 | 31.91 | 14,478,137 | -0.15(-0.46%) |
Aug 08, 2022 | 32.62 | 32.65 | 32.03 | 32.06 | 15,038,482 | -0.28(-0.88%) |
Aug 05, 2022 | 31.78 | 32.38 | 31.78 | 32.34 | 11,747,771 | +0.27(+0.85%) |
Aug 04, 2022 | 31.99 | 32.30 | 31.79 | 32.07 | 10,923,795 | +0.32(+1.02%) |
Aug 03, 2022 | 31.46 | 31.84 | 31.37 | 31.74 | 9,386,857 | +0.34(+1.09%) |
Aug 02, 2022 | 31.89 | 31.89 | 31.39 | 31.40 | 13,658,436 | -0.44(-1.38%) |