Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.02 | 28.63 | 27.02 | 28.59 | 74,452,864 | +1.07(+3.88%) |
Oct 28, 2022 | 27.26 | 27.52 | 27.09 | 27.52 | 32,206,364 | -0.16(-0.57%) |
Oct 27, 2022 | 27.15 | 28.38 | 27.12 | 27.68 | 34,531,748 | +0.81(+3.03%) |
Oct 26, 2022 | 27.13 | 27.54 | 26.81 | 26.86 | 35,034,440 | -0.65(-2.35%) |
Oct 25, 2022 | 27.58 | 28.08 | 27.46 | 27.51 | 26,528,642 | -0.47(-1.69%) |
Oct 24, 2022 | 28.78 | 28.80 | 27.88 | 27.98 | 44,833,792 | -1.85(-6.19%) |
Oct 21, 2022 | 28.66 | 30.08 | 28.53 | 29.83 | 41,845,460 | +1.08(+3.74%) |
Oct 20, 2022 | 28.48 | 28.91 | 28.42 | 28.75 | 25,017,118 | +0.51(+1.80%) |
Oct 19, 2022 | 27.87 | 28.28 | 27.83 | 28.24 | 23,517,708 | +0.16(+0.56%) |
Oct 18, 2022 | 27.96 | 28.10 | 27.48 | 28.09 | 24,103,870 | +0.73(+2.69%) |
Oct 17, 2022 | 27.24 | 27.74 | 27.22 | 27.35 | 22,035,584 | +0.57(+2.12%) |
Oct 14, 2022 | 27.68 | 27.69 | 26.70 | 26.78 | 29,735,964 | -0.85(-3.07%) |
Oct 13, 2022 | 26.93 | 28.13 | 26.88 | 27.63 | 41,304,028 | +0.18(+0.67%) |
Oct 12, 2022 | 27.51 | 27.62 | 27.26 | 27.45 | 20,479,802 | -0.25(-0.92%) |
Oct 11, 2022 | 28.15 | 28.34 | 27.54 | 27.70 | 23,983,630 | -0.69(-2.43%) |
Oct 10, 2022 | 28.59 | 28.71 | 28.19 | 28.39 | 15,292,797 | -0.01(-0.03%) |
Oct 07, 2022 | 28.57 | 28.80 | 28.21 | 28.40 | 27,110,144 | -0.35(-1.22%) |
Oct 06, 2022 | 28.69 | 29.02 | 28.62 | 28.75 | 20,767,012 | +0.04(+0.12%) |
Oct 05, 2022 | 28.32 | 28.97 | 28.18 | 28.72 | 28,088,162 | +0.12(+0.43%) |
Oct 04, 2022 | 29.02 | 29.05 | 28.20 | 28.59 | 40,479,440 | +0.11(+0.40%) |
Oct 03, 2022 | 27.58 | 28.59 | 27.46 | 28.48 | 58,242,416 | +2.55(+9.85%) |
Sep 30, 2022 | 25.16 | 26.25 | 25.13 | 25.93 | 38,512,284 | +0.58(+2.28%) |
Sep 29, 2022 | 25.12 | 25.41 | 24.77 | 25.35 | 32,603,474 | -0.30(-1.16%) |
Sep 28, 2022 | 25.65 | 25.85 | 25.37 | 25.65 | 30,353,280 | +0.12(+0.48%) |
Sep 27, 2022 | 25.88 | 26.11 | 25.39 | 25.52 | 29,007,310 | -0.10(-0.41%) |
Sep 26, 2022 | 26.21 | 26.42 | 25.44 | 25.63 | 38,675,812 | -1.27(-4.72%) |
Sep 23, 2022 | 27.25 | 27.28 | 26.54 | 26.90 | 39,339,620 | -1.28(-4.53%) |
Sep 22, 2022 | 27.51 | 28.28 | 27.27 | 28.17 | 27,326,912 | +0.84(+3.07%) |
Sep 21, 2022 | 27.64 | 27.95 | 27.11 | 27.33 | 29,939,500 | -0.24(-0.86%) |
Sep 20, 2022 | 27.17 | 27.68 | 27.04 | 27.57 | 30,210,280 | +0.21(+0.77%) |
Sep 19, 2022 | 26.00 | 27.44 | 25.95 | 27.36 | 28,439,044 | +1.11(+4.23%) |
Sep 16, 2022 | 25.99 | 26.33 | 25.84 | 26.25 | 26,893,530 | -0.29(-1.09%) |
Sep 15, 2022 | 26.72 | 26.95 | 26.40 | 26.54 | 18,870,434 | -0.46(-1.69%) |
Sep 14, 2022 | 26.98 | 27.25 | 26.84 | 26.99 | 17,688,332 | +0.03(+0.10%) |
Sep 13, 2022 | 27.28 | 27.68 | 26.89 | 26.97 | 31,464,360 | -1.17(-4.17%) |
Sep 12, 2022 | 28.05 | 28.24 | 27.89 | 28.14 | 23,129,158 | +0.59(+2.13%) |
Sep 09, 2022 | 27.08 | 27.61 | 27.05 | 27.55 | 31,658,058 | +0.87(+3.25%) |
Sep 08, 2022 | 26.63 | 26.92 | 26.24 | 26.69 | 37,901,480 | -0.03(-0.10%) |
Sep 07, 2022 | 26.23 | 26.93 | 25.91 | 26.71 | 33,034,000 | +0.25(+0.93%) |
Sep 06, 2022 | 26.82 | 26.85 | 26.31 | 26.47 | 30,888,666 | -0.54(-2.01%) |
Sep 02, 2022 | 27.09 | 27.44 | 26.85 | 27.01 | 31,185,218 | +0.36(+1.35%) |
Sep 01, 2022 | 26.77 | 26.78 | 26.14 | 26.65 | 51,331,708 | -0.05(-0.20%) |
Aug 31, 2022 | 26.86 | 27.28 | 26.67 | 26.70 | 29,797,896 | -0.61(-2.24%) |
Aug 30, 2022 | 28.18 | 28.21 | 27.21 | 27.32 | 28,663,176 | -0.94(-3.31%) |
Aug 29, 2022 | 27.96 | 28.63 | 27.96 | 28.25 | 28,105,026 | +0.24(+0.87%) |
Aug 26, 2022 | 28.24 | 28.43 | 27.75 | 28.01 | 25,675,858 | -0.18(-0.62%) |
Aug 25, 2022 | 28.11 | 28.24 | 27.89 | 28.18 | 16,924,498 | +0.13(+0.47%) |
Aug 24, 2022 | 27.96 | 28.38 | 27.91 | 28.05 | 17,627,530 | -0.04(-0.12%) |
Aug 23, 2022 | 27.43 | 28.14 | 27.43 | 28.09 | 34,604,748 | +0.99(+3.65%) |
Aug 22, 2022 | 26.92 | 27.27 | 26.74 | 27.10 | 29,720,572 | -0.18(-0.64%) |
Aug 19, 2022 | 27.45 | 27.48 | 27.06 | 27.27 | 26,920,130 | -0.60(-2.17%) |
Aug 18, 2022 | 27.95 | 28.01 | 27.54 | 27.88 | 18,504,104 | +0.08(+0.28%) |
Aug 17, 2022 | 27.42 | 28.02 | 27.36 | 27.80 | 21,677,310 | -0.11(-0.41%) |
Aug 16, 2022 | 27.83 | 28.00 | 27.65 | 27.91 | 19,863,304 | -0.10(-0.37%) |
Aug 15, 2022 | 27.51 | 28.11 | 27.44 | 28.02 | 16,419,670 | +0.03(+0.09%) |
Aug 12, 2022 | 27.36 | 28.07 | 27.31 | 27.99 | 28,872,424 | +1.00(+3.70%) |
Aug 11, 2022 | 27.67 | 27.79 | 26.86 | 26.99 | 29,745,516 | -0.49(-1.78%) |
Aug 10, 2022 | 27.58 | 27.69 | 27.26 | 27.48 | 28,850,544 | +0.60(+2.25%) |
Aug 09, 2022 | 26.99 | 27.12 | 26.62 | 26.88 | 20,255,894 | +0.04(+0.16%) |
Aug 08, 2022 | 26.63 | 26.92 | 26.49 | 26.84 | 40,182,884 | +0.81(+3.09%) |
Aug 05, 2022 | 25.38 | 26.15 | 25.35 | 26.03 | 24,498,196 | +0.38(+1.50%) |
Aug 04, 2022 | 25.34 | 25.78 | 25.26 | 25.65 | 30,319,344 | +0.71(+2.84%) |
Aug 03, 2022 | 24.90 | 25.06 | 24.56 | 24.94 | 21,458,604 | +0.03(+0.11%) |
Aug 02, 2022 | 24.94 | 25.17 | 24.65 | 24.91 | 24,454,308 | -0.18(-0.70%) |