Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.08 | 26.73 | 25.57 | 26.28 | 29,653,692 | -0.02(-0.07%) |
Oct 28, 2022 | 25.21 | 26.38 | 25.04 | 26.30 | 9,644,653 | +0.79(+3.10%) |
Oct 27, 2022 | 25.77 | 26.64 | 25.24 | 25.51 | 12,817,856 | -0.73(-2.80%) |
Oct 26, 2022 | 26.41 | 27.23 | 26.05 | 26.24 | 12,263,475 | -0.39(-1.47%) |
Oct 25, 2022 | 25.96 | 26.94 | 25.96 | 26.63 | 7,004,828 | +0.72(+2.76%) |
Oct 24, 2022 | 25.72 | 26.25 | 25.39 | 25.92 | 7,157,190 | +0.16(+0.61%) |
Oct 21, 2022 | 25.63 | 25.96 | 25.15 | 25.76 | 8,245,316 | +0.10(+0.40%) |
Oct 20, 2022 | 26.54 | 27.12 | 25.56 | 25.66 | 7,199,119 | -0.81(-3.06%) |
Oct 19, 2022 | 27.11 | 27.38 | 26.23 | 26.47 | 4,730,280 | -1.13(-4.08%) |
Oct 18, 2022 | 28.11 | 28.56 | 27.41 | 27.59 | 5,801,932 | +0.10(+0.37%) |
Oct 17, 2022 | 27.45 | 27.94 | 27.27 | 27.49 | 7,541,812 | +0.56(+2.07%) |
Oct 14, 2022 | 27.60 | 28.16 | 26.91 | 26.93 | 5,749,158 | -0.20(-0.75%) |
Oct 13, 2022 | 26.28 | 27.50 | 25.97 | 27.14 | 7,335,611 | +0.11(+0.41%) |
Oct 12, 2022 | 26.94 | 27.49 | 26.76 | 27.02 | 11,618,028 | +0.08(+0.31%) |
Oct 11, 2022 | 26.43 | 27.40 | 26.36 | 26.94 | 6,739,512 | +0.58(+2.19%) |
Oct 10, 2022 | 26.98 | 27.18 | 26.02 | 26.36 | 6,362,014 | -0.49(-1.84%) |
Oct 07, 2022 | 27.79 | 27.84 | 26.62 | 26.86 | 5,511,602 | -1.33(-4.72%) |
Oct 06, 2022 | 29.38 | 29.83 | 28.18 | 28.19 | 5,001,883 | -1.49(-5.02%) |
Oct 05, 2022 | 29.06 | 29.82 | 28.90 | 29.68 | 9,006,559 | +0.13(+0.44%) |
Oct 04, 2022 | 29.83 | 30.11 | 29.15 | 29.55 | 7,321,426 | +0.45(+1.53%) |
Oct 03, 2022 | 28.20 | 29.37 | 27.69 | 29.10 | 6,384,001 | +1.27(+4.58%) |
Sep 30, 2022 | 27.93 | 28.66 | 27.28 | 27.82 | 9,084,932 | -0.78(-2.73%) |
Sep 29, 2022 | 29.71 | 29.86 | 28.48 | 28.61 | 9,459,209 | -1.78(-5.85%) |
Sep 28, 2022 | 32.74 | 32.83 | 30.36 | 30.38 | 11,035,914 | -2.24(-6.87%) |
Sep 27, 2022 | 32.84 | 33.09 | 32.16 | 32.63 | 3,703,524 | +0.05(+0.14%) |
Sep 26, 2022 | 33.46 | 33.96 | 32.53 | 32.58 | 4,851,405 | -0.71(-2.12%) |
Sep 23, 2022 | 33.38 | 33.83 | 32.79 | 33.29 | 3,742,714 | -0.60(-1.78%) |
Sep 22, 2022 | 34.37 | 34.49 | 33.85 | 33.89 | 4,969,759 | -0.68(-1.96%) |
Sep 21, 2022 | 35.90 | 36.27 | 34.56 | 34.57 | 4,293,146 | -1.14(-3.20%) |
Sep 20, 2022 | 37.12 | 37.13 | 35.41 | 35.71 | 5,663,487 | -1.97(-5.23%) |
Sep 19, 2022 | 36.69 | 37.73 | 36.45 | 37.69 | 3,933,825 | +0.66(+1.78%) |
Sep 16, 2022 | 37.07 | 37.53 | 36.69 | 37.03 | 8,354,994 | -0.73(-1.92%) |
Sep 15, 2022 | 38.15 | 39.09 | 37.56 | 37.75 | 3,188,368 | -0.47(-1.24%) |
Sep 14, 2022 | 38.75 | 38.90 | 37.97 | 38.23 | 3,355,947 | -0.63(-1.63%) |
Sep 13, 2022 | 39.72 | 40.26 | 38.77 | 38.86 | 3,555,159 | -2.12(-5.18%) |
Sep 12, 2022 | 40.85 | 41.70 | 40.85 | 40.98 | 3,097,905 | +0.64(+1.59%) |
Sep 09, 2022 | 39.83 | 40.71 | 39.72 | 40.34 | 2,877,734 | +1.04(+2.65%) |
Sep 08, 2022 | 38.38 | 39.31 | 37.94 | 39.30 | 2,328,864 | +0.33(+0.85%) |
Sep 07, 2022 | 37.02 | 39.07 | 36.93 | 38.96 | 3,656,570 | +1.96(+5.29%) |
Sep 06, 2022 | 37.60 | 37.89 | 36.83 | 37.01 | 3,141,824 | -0.46(-1.23%) |
Sep 02, 2022 | 38.48 | 38.64 | 37.25 | 37.47 | 2,157,455 | -0.61(-1.59%) |
Sep 01, 2022 | 37.86 | 38.16 | 37.37 | 38.07 | 2,479,145 | -0.04(-0.10%) |
Aug 31, 2022 | 38.75 | 38.83 | 37.80 | 38.11 | 4,649,923 | -0.43(-1.12%) |
Aug 30, 2022 | 38.54 | 38.85 | 38.01 | 38.54 | 3,575,181 | +0.45(+1.18%) |
Aug 29, 2022 | 37.70 | 38.18 | 37.41 | 38.09 | 2,703,268 | +0.25(+0.66%) |
Aug 26, 2022 | 40.56 | 40.65 | 37.82 | 37.84 | 3,932,966 | -2.66(-6.56%) |
Aug 25, 2022 | 40.01 | 41.24 | 39.87 | 40.50 | 2,349,314 | +0.58(+1.45%) |
Aug 24, 2022 | 39.93 | 40.44 | 39.66 | 39.92 | 2,127,528 | +0.01(+0.02%) |
Aug 23, 2022 | 39.54 | 40.48 | 39.54 | 39.91 | 2,063,364 | +0.25(+0.63%) |
Aug 22, 2022 | 40.90 | 40.93 | 39.52 | 39.66 | 3,860,743 | -2.22(-5.29%) |
Aug 19, 2022 | 42.67 | 42.69 | 41.56 | 41.88 | 1,926,792 | -0.99(-2.32%) |
Aug 18, 2022 | 43.17 | 43.24 | 42.52 | 42.87 | 1,523,774 | -0.46(-1.06%) |
Aug 17, 2022 | 43.34 | 43.72 | 42.84 | 43.33 | 1,887,370 | -0.73(-1.65%) |
Aug 16, 2022 | 42.75 | 44.32 | 42.75 | 44.06 | 2,438,974 | +0.91(+2.11%) |
Aug 15, 2022 | 43.07 | 43.30 | 42.80 | 43.15 | 1,971,015 | -0.17(-0.40%) |
Aug 12, 2022 | 43.51 | 43.70 | 42.95 | 43.32 | 1,833,602 | -0.05(-0.11%) |
Aug 11, 2022 | 43.03 | 44.10 | 42.97 | 43.37 | 2,988,781 | +0.94(+2.21%) |
Aug 10, 2022 | 42.57 | 43.22 | 42.27 | 42.43 | 2,350,086 | +0.75(+1.81%) |
Aug 09, 2022 | 41.91 | 41.93 | 40.90 | 41.68 | 2,901,000 | -0.23(-0.55%) |
Aug 08, 2022 | 42.25 | 42.92 | 41.73 | 41.91 | 2,687,489 | -0.08(-0.20%) |
Aug 05, 2022 | 41.76 | 42.30 | 41.47 | 41.99 | 2,199,158 | +0.48(+1.15%) |
Aug 04, 2022 | 41.27 | 42.01 | 41.10 | 41.51 | 2,267,563 | +0.34(+0.83%) |
Aug 03, 2022 | 41.13 | 41.45 | 40.58 | 41.17 | 3,235,346 | +0.41(+1.02%) |
Aug 02, 2022 | 41.53 | 41.54 | 40.73 | 40.76 | 2,428,570 | -1.08(-2.57%) |