Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 34.07 | 36.16 | 33.90 | 34.23 | 46,005,532 | +0.04(+0.12%) |
Oct 28, 2022 | 33.84 | 34.78 | 32.58 | 34.19 | 39,269,568 | +0.09(+0.26%) |
Oct 27, 2022 | 31.03 | 34.60 | 30.90 | 34.10 | 85,846,752 | +5.04(+17.34%) |
Oct 26, 2022 | 29.20 | 30.87 | 28.55 | 29.06 | 29,423,400 | -0.77(-2.58%) |
Oct 25, 2022 | 29.16 | 30.16 | 29.15 | 29.83 | 19,578,036 | +1.08(+3.76%) |
Oct 24, 2022 | 29.32 | 29.39 | 27.83 | 28.75 | 24,459,062 | -1.00(-3.36%) |
Oct 21, 2022 | 29.03 | 29.75 | 28.04 | 29.75 | 32,835,898 | +0.02(+0.07%) |
Oct 20, 2022 | 28.50 | 30.82 | 28.38 | 29.73 | 37,533,448 | +1.38(+4.87%) |
Oct 19, 2022 | 28.45 | 28.63 | 27.84 | 28.35 | 22,666,842 | -0.38(-1.32%) |
Oct 18, 2022 | 29.25 | 29.72 | 28.33 | 28.73 | 22,714,472 | +0.97(+3.49%) |
Oct 17, 2022 | 27.45 | 28.00 | 27.07 | 27.76 | 22,364,220 | +1.70(+6.52%) |
Oct 14, 2022 | 26.99 | 27.39 | 25.98 | 26.06 | 30,476,596 | -0.18(-0.69%) |
Oct 13, 2022 | 24.11 | 26.56 | 23.63 | 26.24 | 34,633,304 | +0.25(+0.96%) |
Oct 12, 2022 | 25.66 | 26.45 | 25.25 | 25.99 | 20,764,072 | +0.32(+1.25%) |
Oct 11, 2022 | 26.40 | 26.58 | 24.95 | 25.67 | 32,077,008 | -0.78(-2.95%) |
Oct 10, 2022 | 27.28 | 27.28 | 26.01 | 26.45 | 21,508,612 | -0.76(-2.79%) |
Oct 07, 2022 | 29.08 | 29.19 | 27.01 | 27.21 | 29,793,434 | -2.85(-9.48%) |
Oct 06, 2022 | 30.55 | 31.08 | 29.78 | 30.06 | 36,009,276 | -0.77(-2.50%) |
Oct 05, 2022 | 30.42 | 31.25 | 30.12 | 30.83 | 24,058,540 | -0.70(-2.22%) |
Oct 04, 2022 | 29.08 | 31.84 | 29.00 | 31.53 | 42,999,512 | +3.77(+13.58%) |
Oct 03, 2022 | 27.30 | 28.22 | 26.48 | 27.76 | 26,388,332 | +0.82(+3.04%) |
Sep 30, 2022 | 26.57 | 28.14 | 26.38 | 26.94 | 24,804,440 | +0.17(+0.64%) |
Sep 29, 2022 | 28.32 | 28.60 | 26.51 | 26.77 | 32,057,368 | -2.47(-8.45%) |
Sep 28, 2022 | 27.94 | 29.37 | 27.66 | 29.24 | 24,813,516 | +1.39(+4.99%) |
Sep 27, 2022 | 29.03 | 29.40 | 27.66 | 27.85 | 23,291,146 | -0.40(-1.42%) |
Sep 26, 2022 | 28.67 | 29.94 | 28.24 | 28.25 | 25,013,812 | -0.51(-1.77%) |
Sep 23, 2022 | 28.41 | 28.91 | 27.65 | 28.76 | 27,542,948 | +0.19(+0.67%) |
Sep 22, 2022 | 30.21 | 30.57 | 28.32 | 28.57 | 34,416,176 | -1.98(-6.48%) |
Sep 21, 2022 | 31.04 | 32.43 | 30.50 | 30.55 | 28,856,840 | -0.40(-1.29%) |
Sep 20, 2022 | 32.31 | 32.39 | 30.79 | 30.95 | 26,071,316 | -1.99(-6.04%) |
Sep 19, 2022 | 31.17 | 33.03 | 31.14 | 32.94 | 25,027,084 | +1.21(+3.81%) |
Sep 16, 2022 | 32.43 | 32.83 | 31.22 | 31.73 | 34,834,816 | -2.12(-6.26%) |
Sep 15, 2022 | 33.16 | 34.73 | 32.94 | 33.85 | 23,214,218 | +0.16(+0.47%) |
Sep 14, 2022 | 32.58 | 33.73 | 31.89 | 33.69 | 22,968,504 | +0.99(+3.03%) |
Sep 13, 2022 | 32.75 | 33.52 | 32.40 | 32.70 | 29,788,316 | -2.46(-7.00%) |
Sep 12, 2022 | 34.75 | 35.81 | 34.60 | 35.16 | 24,246,436 | +0.35(+1.01%) |
Sep 09, 2022 | 32.44 | 34.90 | 32.34 | 34.81 | 40,648,188 | +2.87(+8.99%) |
Sep 08, 2022 | 30.42 | 32.03 | 29.89 | 31.94 | 30,392,504 | +0.96(+3.10%) |
Sep 07, 2022 | 29.96 | 31.10 | 29.37 | 30.98 | 22,269,868 | +1.14(+3.82%) |
Sep 06, 2022 | 30.15 | 30.36 | 29.07 | 29.84 | 25,641,576 | -0.27(-0.90%) |
Sep 02, 2022 | 31.80 | 31.99 | 29.86 | 30.11 | 31,480,564 | -1.16(-3.71%) |
Sep 01, 2022 | 30.94 | 31.36 | 29.82 | 31.27 | 28,530,832 | -0.38(-1.20%) |
Aug 31, 2022 | 31.98 | 33.35 | 31.34 | 31.65 | 26,144,896 | +0.29(+0.92%) |
Aug 30, 2022 | 32.47 | 32.91 | 30.53 | 31.36 | 33,530,756 | -0.58(-1.82%) |
Aug 29, 2022 | 31.76 | 33.20 | 31.76 | 31.94 | 21,014,476 | -0.48(-1.48%) |
Aug 26, 2022 | 34.37 | 34.59 | 31.80 | 32.42 | 30,300,140 | -1.92(-5.59%) |
Aug 25, 2022 | 33.74 | 34.71 | 33.29 | 34.34 | 23,857,286 | +1.05(+3.15%) |
Aug 24, 2022 | 32.68 | 34.27 | 32.41 | 33.29 | 23,406,900 | +0.82(+2.53%) |
Aug 23, 2022 | 33.05 | 33.80 | 32.38 | 32.47 | 20,606,732 | -0.71(-2.14%) |
Aug 22, 2022 | 33.39 | 33.98 | 32.57 | 33.18 | 23,752,348 | -1.02(-2.98%) |
Aug 19, 2022 | 36.09 | 36.44 | 34.11 | 34.20 | 28,366,754 | -2.66(-7.22%) |
Aug 18, 2022 | 37.29 | 37.38 | 36.01 | 36.86 | 20,308,504 | -0.44(-1.18%) |
Aug 17, 2022 | 38.75 | 39.02 | 37.10 | 37.30 | 29,013,312 | -2.28(-5.76%) |
Aug 16, 2022 | 39.93 | 40.39 | 37.63 | 39.58 | 30,764,076 | -0.26(-0.65%) |
Aug 15, 2022 | 40.14 | 41.10 | 38.86 | 39.84 | 28,791,864 | -0.92(-2.26%) |
Aug 12, 2022 | 41.30 | 41.53 | 39.61 | 40.76 | 29,889,612 | +0.34(+0.84%) |
Aug 11, 2022 | 42.82 | 45.43 | 39.66 | 40.42 | 55,539,120 | -0.19(-0.47%) |
Aug 10, 2022 | 39.44 | 40.87 | 37.97 | 40.61 | 39,710,992 | +3.86(+10.50%) |
Aug 09, 2022 | 38.75 | 38.84 | 36.31 | 36.75 | 34,684,356 | -3.02(-7.59%) |
Aug 08, 2022 | 41.41 | 42.45 | 39.27 | 39.77 | 29,826,512 | -1.04(-2.55%) |
Aug 05, 2022 | 39.27 | 42.55 | 39.04 | 40.81 | 28,771,604 | -0.21(-0.51%) |
Aug 04, 2022 | 41.95 | 42.59 | 40.17 | 41.02 | 31,544,364 | -0.91(-2.17%) |
Aug 03, 2022 | 38.30 | 42.15 | 38.30 | 41.93 | 38,003,068 | +4.19(+11.10%) |
Aug 02, 2022 | 35.70 | 38.98 | 35.55 | 37.74 | 29,683,532 | +1.30(+3.57%) |