Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.35 | 26.69 | 26.06 | 26.28 | 4,447,127 | +0.45(+1.74%) |
Oct 28, 2022 | 25.72 | 25.88 | 25.25 | 25.83 | 5,048,753 | -1.13(-4.19%) |
Oct 27, 2022 | 27.20 | 27.70 | 26.90 | 26.96 | 4,591,286 | -0.90(-3.23%) |
Oct 26, 2022 | 26.71 | 28.39 | 26.71 | 27.86 | 7,269,077 | +2.04(+7.90%) |
Oct 25, 2022 | 26.16 | 26.60 | 25.69 | 25.82 | 7,933,501 | +0.14(+0.55%) |
Oct 24, 2022 | 26.03 | 26.08 | 24.75 | 25.68 | 11,228,740 | -4.24(-14.17%) |
Oct 21, 2022 | 29.53 | 29.98 | 29.16 | 29.92 | 3,294,964 | +0.19(+0.64%) |
Oct 20, 2022 | 29.71 | 30.68 | 29.64 | 29.73 | 4,584,702 | -0.43(-1.43%) |
Oct 19, 2022 | 30.84 | 30.88 | 29.94 | 30.16 | 5,691,579 | -1.75(-5.48%) |
Oct 18, 2022 | 32.41 | 32.52 | 31.59 | 31.91 | 2,583,741 | -0.02(-0.06%) |
Oct 17, 2022 | 31.70 | 32.19 | 31.64 | 31.93 | 3,684,633 | +0.92(+2.97%) |
Oct 14, 2022 | 31.81 | 31.99 | 30.97 | 31.01 | 2,863,122 | -0.45(-1.45%) |
Oct 13, 2022 | 30.95 | 31.75 | 30.72 | 31.46 | 4,376,058 | -0.71(-2.19%) |
Oct 12, 2022 | 32.25 | 32.49 | 31.93 | 32.17 | 1,738,160 | +0.12(+0.37%) |
Oct 11, 2022 | 32.22 | 32.56 | 31.83 | 32.05 | 2,705,803 | -1.11(-3.35%) |
Oct 10, 2022 | 33.44 | 33.55 | 31.15 | 33.16 | 2,391,908 | -0.60(-1.78%) |
Oct 07, 2022 | 34.11 | 34.49 | 33.56 | 33.76 | 2,221,516 | -1.39(-3.95%) |
Oct 06, 2022 | 35.30 | 35.71 | 35.15 | 35.15 | 2,517,011 | -0.06(-0.17%) |
Oct 05, 2022 | 35.20 | 35.47 | 33.84 | 35.21 | 1,898,238 | -0.10(-0.28%) |
Oct 04, 2022 | 34.50 | 35.47 | 34.35 | 35.31 | 3,995,927 | +1.51(+4.47%) |
Oct 03, 2022 | 33.54 | 33.94 | 33.48 | 33.80 | 2,339,141 | -0.02(-0.06%) |
Sep 30, 2022 | 33.67 | 34.32 | 33.66 | 33.82 | 2,244,406 | -0.45(-1.31%) |
Sep 29, 2022 | 34.60 | 34.70 | 33.80 | 34.27 | 3,375,217 | -1.52(-4.25%) |
Sep 28, 2022 | 35.11 | 35.92 | 34.99 | 35.79 | 2,424,899 | +0.51(+1.45%) |
Sep 27, 2022 | 35.71 | 36.11 | 35.04 | 35.28 | 2,251,994 | -0.72(-2.00%) |
Sep 26, 2022 | 35.67 | 36.65 | 35.66 | 36.00 | 2,703,708 | +1.13(+3.24%) |
Sep 23, 2022 | 34.75 | 34.94 | 34.00 | 34.87 | 2,081,556 | -0.83(-2.32%) |
Sep 22, 2022 | 35.92 | 36.19 | 35.62 | 35.70 | 2,600,473 | -0.22(-0.61%) |
Sep 21, 2022 | 36.36 | 36.50 | 35.82 | 35.92 | 2,705,481 | -1.31(-3.52%) |
Sep 20, 2022 | 37.34 | 37.57 | 36.90 | 37.23 | 4,047,388 | +0.19(+0.51%) |
Sep 19, 2022 | 36.74 | 37.10 | 36.68 | 37.04 | 3,181,848 | +0.03(+0.08%) |
Sep 16, 2022 | 37.20 | 37.44 | 36.93 | 37.01 | 1,571,828 | -0.78(-2.06%) |
Sep 15, 2022 | 38.01 | 38.30 | 37.70 | 37.79 | 2,759,008 | -0.48(-1.25%) |
Sep 14, 2022 | 38.30 | 38.48 | 38.22 | 38.27 | 1,828,033 | -0.03(-0.08%) |
Sep 13, 2022 | 38.37 | 39.68 | 38.12 | 38.30 | 2,523,733 | -1.19(-3.01%) |
Sep 12, 2022 | 38.82 | 39.59 | 38.77 | 39.49 | 2,046,031 | +0.66(+1.70%) |
Sep 09, 2022 | 38.92 | 39.34 | 38.64 | 38.83 | 2,545,761 | +0.27(+0.70%) |
Sep 08, 2022 | 38.40 | 38.78 | 38.27 | 38.56 | 3,247,967 | -1.30(-3.26%) |
Sep 07, 2022 | 39.40 | 39.98 | 39.25 | 39.86 | 3,022,258 | +0.59(+1.50%) |
Sep 06, 2022 | 39.80 | 39.90 | 39.10 | 39.27 | 3,303,805 | -2.15(-5.19%) |
Sep 02, 2022 | 41.84 | 42.19 | 41.40 | 41.42 | 3,407,698 | +0.24(+0.58%) |
Sep 01, 2022 | 41.30 | 41.46 | 40.71 | 41.18 | 3,358,177 | -0.12(-0.29%) |
Aug 31, 2022 | 41.93 | 41.97 | 41.16 | 41.30 | 3,987,656 | +1.30(+3.25%) |
Aug 30, 2022 | 41.05 | 41.41 | 39.56 | 40.00 | 4,608,165 | -0.75(-1.84%) |
Aug 29, 2022 | 41.02 | 41.70 | 40.71 | 40.75 | 2,003,987 | -0.51(-1.24%) |
Aug 26, 2022 | 42.95 | 43.00 | 41.05 | 41.26 | 2,968,121 | -1.04(-2.46%) |
Aug 25, 2022 | 41.23 | 42.30 | 41.11 | 42.30 | 5,450,207 | +2.19(+5.46%) |
Aug 24, 2022 | 39.35 | 40.64 | 39.02 | 40.11 | 4,806,625 | +0.32(+0.80%) |
Aug 23, 2022 | 39.65 | 39.98 | 39.40 | 39.79 | 2,896,862 | +0.72(+1.84%) |
Aug 22, 2022 | 39.36 | 39.45 | 38.93 | 39.07 | 4,049,351 | -0.51(-1.29%) |
Aug 19, 2022 | 39.66 | 39.91 | 39.45 | 39.58 | 2,536,784 | -0.01(-0.03%) |
Aug 18, 2022 | 39.38 | 39.78 | 39.20 | 39.59 | 3,029,419 | -0.42(-1.05%) |
Aug 17, 2022 | 38.60 | 40.75 | 36.60 | 40.01 | 15,761,857 | +1.21(+3.12%) |
Aug 16, 2022 | 38.49 | 39.04 | 38.17 | 38.80 | 3,868,259 | +0.49(+1.28%) |
Aug 15, 2022 | 38.00 | 38.53 | 37.90 | 38.31 | 3,508,756 | -0.12(-0.33%) |
Aug 12, 2022 | 38.12 | 39.62 | 37.95 | 38.44 | 5,966,740 | -0.59(-1.52%) |
Aug 11, 2022 | 38.68 | 39.88 | 38.66 | 39.03 | 3,369,957 | +0.78(+2.04%) |
Aug 10, 2022 | 38.05 | 38.37 | 37.67 | 38.25 | 2,628,206 | +0.50(+1.32%) |
Aug 09, 2022 | 37.84 | 38.10 | 37.59 | 37.75 | 3,395,046 | -0.06(-0.16%) |
Aug 08, 2022 | 38.12 | 38.39 | 37.55 | 37.81 | 2,976,556 | -0.69(-1.79%) |
Aug 05, 2022 | 38.65 | 38.80 | 37.90 | 38.50 | 3,840,202 | -1.20(-3.02%) |
Aug 04, 2022 | 40.00 | 40.78 | 39.58 | 39.70 | 5,442,831 | +0.48(+1.22%) |
Aug 03, 2022 | 38.43 | 39.30 | 38.16 | 39.22 | 14,432,880 | +1.40(+3.70%) |
Aug 02, 2022 | 37.54 | 38.67 | 36.80 | 37.82 | 17,385,508 | +0.50(+1.34%) |