Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.47 | 27.73 | 27.01 | 27.38 | 8,674,141 | +0.32(+1.20%) |
Oct 28, 2022 | 28.93 | 29.00 | 26.97 | 27.05 | 12,812,531 | -2.21(-7.57%) |
Oct 27, 2022 | 28.96 | 29.43 | 28.31 | 29.27 | 10,207,428 | -0.57(-1.92%) |
Oct 26, 2022 | 29.96 | 30.01 | 28.90 | 29.84 | 7,289,146 | +0.05(+0.16%) |
Oct 25, 2022 | 31.03 | 31.07 | 29.71 | 29.79 | 4,774,575 | -0.96(-3.13%) |
Oct 24, 2022 | 31.54 | 31.86 | 30.49 | 30.76 | 6,154,481 | -1.33(-4.14%) |
Oct 21, 2022 | 34.81 | 35.12 | 31.97 | 32.09 | 7,501,653 | -2.60(-7.49%) |
Oct 20, 2022 | 34.18 | 34.92 | 33.00 | 34.68 | 6,006,280 | +0.32(+0.94%) |
Oct 19, 2022 | 34.35 | 35.03 | 33.56 | 34.36 | 4,635,838 | +0.46(+1.35%) |
Oct 18, 2022 | 32.98 | 34.81 | 32.93 | 33.90 | 6,596,567 | -1.24(-3.53%) |
Oct 17, 2022 | 35.52 | 35.91 | 34.70 | 35.14 | 4,786,110 | -1.97(-5.30%) |
Oct 14, 2022 | 35.03 | 37.34 | 34.41 | 37.11 | 7,023,063 | +1.35(+3.76%) |
Oct 13, 2022 | 41.14 | 41.35 | 35.28 | 35.76 | 13,465,312 | -3.33(-8.52%) |
Oct 12, 2022 | 38.94 | 39.42 | 38.14 | 39.09 | 5,013,945 | +0.08(+0.20%) |
Oct 11, 2022 | 39.45 | 39.66 | 37.49 | 39.02 | 7,392,691 | -0.10(-0.24%) |
Oct 10, 2022 | 38.22 | 39.90 | 37.98 | 39.11 | 4,969,116 | +0.36(+0.94%) |
Oct 07, 2022 | 37.39 | 39.31 | 37.31 | 38.75 | 6,155,100 | +2.29(+6.28%) |
Oct 06, 2022 | 35.66 | 36.68 | 35.02 | 36.46 | 5,088,761 | +1.27(+3.61%) |
Oct 05, 2022 | 36.24 | 36.56 | 34.57 | 35.19 | 7,073,735 | +0.15(+0.44%) |
Oct 04, 2022 | 36.73 | 36.86 | 35.03 | 35.03 | 7,532,535 | -3.21(-8.39%) |
Oct 03, 2022 | 40.08 | 40.59 | 37.59 | 38.24 | 6,911,641 | -3.30(-7.95%) |
Sep 30, 2022 | 39.97 | 42.05 | 39.02 | 41.55 | 6,842,194 | +2.02(+5.12%) |
Sep 29, 2022 | 38.56 | 40.42 | 38.51 | 39.52 | 5,896,362 | +1.74(+4.60%) |
Sep 28, 2022 | 39.59 | 40.11 | 37.23 | 37.78 | 6,439,726 | -2.20(-5.49%) |
Sep 27, 2022 | 38.51 | 40.72 | 37.86 | 39.98 | 6,133,758 | +0.58(+1.48%) |
Sep 26, 2022 | 38.66 | 39.87 | 38.04 | 39.40 | 6,086,180 | +1.22(+3.20%) |
Sep 23, 2022 | 37.50 | 39.43 | 37.41 | 38.18 | 6,563,110 | +1.74(+4.77%) |
Sep 22, 2022 | 36.13 | 36.70 | 35.61 | 36.44 | 6,206,038 | +0.42(+1.17%) |
Sep 21, 2022 | 33.71 | 36.02 | 33.16 | 36.02 | 6,697,818 | +1.80(+5.27%) |
Sep 20, 2022 | 34.03 | 35.02 | 33.92 | 34.21 | 4,671,432 | +0.98(+2.96%) |
Sep 19, 2022 | 34.78 | 34.81 | 33.21 | 33.23 | 3,560,643 | -0.68(-2.00%) |
Sep 16, 2022 | 34.58 | 34.78 | 33.74 | 33.91 | 6,136,663 | +0.50(+1.49%) |
Sep 15, 2022 | 33.02 | 33.67 | 32.42 | 33.41 | 5,473,525 | +0.54(+1.66%) |
Sep 14, 2022 | 32.82 | 33.65 | 32.40 | 32.87 | 5,460,991 | -0.08(-0.23%) |
Sep 13, 2022 | 31.07 | 33.20 | 30.81 | 32.94 | 6,056,078 | +3.51(+11.94%) |
Sep 12, 2022 | 29.77 | 29.82 | 29.14 | 29.43 | 3,474,144 | -0.65(-2.16%) |
Sep 09, 2022 | 30.71 | 30.90 | 29.88 | 30.08 | 3,980,892 | -1.16(-3.73%) |
Sep 08, 2022 | 32.30 | 32.63 | 31.22 | 31.24 | 5,150,307 | -0.58(-1.83%) |
Sep 07, 2022 | 33.30 | 33.38 | 31.62 | 31.83 | 3,981,104 | -1.34(-4.03%) |
Sep 06, 2022 | 32.45 | 33.53 | 32.19 | 33.16 | 5,424,174 | +0.51(+1.55%) |
Sep 02, 2022 | 30.81 | 33.08 | 30.53 | 32.66 | 5,601,822 | +1.00(+3.17%) |
Sep 01, 2022 | 32.50 | 32.97 | 31.59 | 31.66 | 5,614,673 | -0.40(-1.25%) |
Aug 31, 2022 | 31.19 | 32.06 | 30.71 | 32.06 | 4,500,295 | +0.75(+2.41%) |
Aug 30, 2022 | 30.19 | 31.76 | 30.15 | 31.30 | 5,375,179 | +0.84(+2.76%) |
Aug 29, 2022 | 30.62 | 30.82 | 29.83 | 30.46 | 4,441,993 | +0.53(+1.79%) |
Aug 26, 2022 | 27.35 | 29.96 | 27.27 | 29.93 | 5,809,850 | +2.52(+9.20%) |
Aug 25, 2022 | 28.21 | 28.47 | 27.40 | 27.41 | 2,570,111 | -0.80(-2.84%) |
Aug 24, 2022 | 28.48 | 28.61 | 27.93 | 28.21 | 2,398,685 | -0.18(-0.64%) |
Aug 23, 2022 | 28.10 | 28.54 | 27.82 | 28.39 | 3,826,030 | +0.42(+1.50%) |
Aug 22, 2022 | 27.41 | 28.14 | 27.33 | 27.97 | 3,507,392 | +1.49(+5.62%) |
Aug 19, 2022 | 26.19 | 26.68 | 26.14 | 26.48 | 3,497,740 | +0.65(+2.51%) |
Aug 18, 2022 | 25.94 | 26.21 | 25.75 | 25.83 | 2,756,622 | -0.09(-0.33%) |
Aug 17, 2022 | 26.04 | 26.25 | 25.49 | 25.92 | 3,912,125 | +0.37(+1.46%) |
Aug 16, 2022 | 26.25 | 26.25 | 25.26 | 25.55 | 4,598,397 | -0.56(-2.16%) |
Aug 15, 2022 | 26.89 | 26.89 | 25.99 | 26.11 | 3,754,439 | -0.37(-1.41%) |
Aug 12, 2022 | 27.21 | 27.35 | 26.43 | 26.48 | 3,536,999 | -0.96(-3.51%) |
Aug 11, 2022 | 26.97 | 27.61 | 26.70 | 27.45 | 5,094,799 | -0.16(-0.59%) |
Aug 10, 2022 | 27.74 | 27.91 | 27.42 | 27.61 | 4,125,057 | -1.35(-4.65%) |
Aug 09, 2022 | 28.90 | 29.17 | 28.71 | 28.95 | 4,128,437 | +0.12(+0.43%) |
Aug 08, 2022 | 28.51 | 29.02 | 28.12 | 28.83 | 4,162,803 | -0.11(-0.36%) |
Aug 05, 2022 | 29.70 | 29.75 | 28.88 | 28.93 | 5,000,492 | -0.18(-0.62%) |
Aug 04, 2022 | 29.03 | 29.32 | 28.85 | 29.12 | 3,358,419 | +0.26(+0.89%) |
Aug 03, 2022 | 29.55 | 29.71 | 28.61 | 28.86 | 3,603,302 | -1.16(-3.88%) |
Aug 02, 2022 | 29.24 | 30.05 | 29.04 | 30.02 | 4,074,065 | +1.09(+3.76%) |