Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.84 | 31.24 | 29.53 | 29.56 | 6,299,969 | -0.72(-2.37%) |
Oct 28, 2022 | 32.14 | 32.31 | 29.99 | 30.27 | 7,677,359 | -2.64(-8.02%) |
Oct 27, 2022 | 33.40 | 34.46 | 31.97 | 32.92 | 10,402,439 | -1.80(-5.17%) |
Oct 26, 2022 | 33.88 | 34.98 | 33.68 | 34.71 | 4,435,101 | +1.27(+3.80%) |
Oct 25, 2022 | 32.86 | 33.78 | 32.78 | 33.44 | 3,078,514 | +0.17(+0.50%) |
Oct 24, 2022 | 33.50 | 33.86 | 33.00 | 33.27 | 4,008,935 | -0.91(-2.67%) |
Oct 21, 2022 | 31.94 | 34.32 | 31.93 | 34.19 | 5,230,423 | +2.16(+6.73%) |
Oct 20, 2022 | 31.71 | 33.21 | 31.17 | 32.03 | 4,426,658 | +0.25(+0.79%) |
Oct 19, 2022 | 31.31 | 31.87 | 31.10 | 31.78 | 2,353,260 | +0.09(+0.28%) |
Oct 18, 2022 | 32.42 | 32.49 | 31.21 | 31.69 | 2,182,538 | -0.18(-0.58%) |
Oct 17, 2022 | 31.75 | 32.51 | 31.75 | 31.88 | 2,451,647 | +0.92(+2.98%) |
Oct 14, 2022 | 32.35 | 32.49 | 30.86 | 30.95 | 2,196,986 | -1.50(-4.61%) |
Oct 13, 2022 | 30.69 | 32.90 | 30.37 | 32.45 | 3,788,012 | +1.03(+3.28%) |
Oct 12, 2022 | 30.65 | 31.69 | 30.45 | 31.42 | 3,721,976 | +0.48(+1.54%) |
Oct 11, 2022 | 30.89 | 31.89 | 30.71 | 30.94 | 3,120,965 | -0.49(-1.54%) |
Oct 10, 2022 | 31.33 | 32.53 | 31.17 | 31.43 | 3,774,192 | +0.40(+1.28%) |
Oct 07, 2022 | 31.12 | 31.90 | 30.82 | 31.03 | 4,445,727 | -0.31(-0.99%) |
Oct 06, 2022 | 31.24 | 31.82 | 31.06 | 31.34 | 4,136,854 | -0.53(-1.68%) |
Oct 05, 2022 | 31.16 | 31.94 | 30.60 | 31.88 | 5,762,020 | -0.13(-0.39%) |
Oct 04, 2022 | 31.64 | 32.55 | 31.64 | 32.00 | 4,707,945 | +1.23(+4.01%) |
Oct 03, 2022 | 30.24 | 31.01 | 30.24 | 30.77 | 3,793,883 | +1.24(+4.21%) |
Sep 30, 2022 | 29.32 | 30.38 | 28.69 | 29.53 | 3,423,116 | -0.22(-0.75%) |
Sep 29, 2022 | 29.84 | 29.91 | 28.89 | 29.75 | 4,135,403 | +0.07(+0.23%) |
Sep 28, 2022 | 28.54 | 29.81 | 28.24 | 29.68 | 3,982,634 | +1.33(+4.69%) |
Sep 27, 2022 | 28.48 | 28.98 | 28.06 | 28.35 | 3,833,713 | +0.60(+2.17%) |
Sep 26, 2022 | 27.75 | 29.10 | 27.59 | 27.75 | 4,615,423 | -0.55(-1.96%) |
Sep 23, 2022 | 28.93 | 28.98 | 27.99 | 28.30 | 4,733,631 | -2.19(-7.20%) |
Sep 22, 2022 | 30.46 | 30.96 | 30.13 | 30.50 | 4,581,258 | +0.67(+2.25%) |
Sep 21, 2022 | 31.27 | 31.32 | 29.53 | 29.83 | 6,734,361 | -1.53(-4.89%) |
Sep 20, 2022 | 31.81 | 31.84 | 30.92 | 31.36 | 3,796,599 | -0.99(-3.06%) |
Sep 19, 2022 | 30.26 | 32.36 | 30.17 | 32.35 | 3,643,934 | +1.20(+3.87%) |
Sep 16, 2022 | 31.07 | 31.37 | 30.49 | 31.15 | 6,231,479 | -0.26(-0.83%) |
Sep 15, 2022 | 32.21 | 32.58 | 31.33 | 31.41 | 4,303,124 | -1.26(-3.86%) |
Sep 14, 2022 | 32.51 | 32.81 | 31.65 | 32.67 | 4,238,462 | +0.00(+0.01%) |
Sep 13, 2022 | 32.53 | 33.59 | 32.32 | 32.67 | 3,305,798 | -1.01(-2.99%) |
Sep 12, 2022 | 34.09 | 34.35 | 33.38 | 33.67 | 3,430,071 | +0.29(+0.87%) |
Sep 09, 2022 | 33.12 | 33.44 | 32.90 | 33.38 | 3,941,398 | +1.22(+3.79%) |
Sep 08, 2022 | 31.92 | 32.28 | 31.78 | 32.16 | 3,250,822 | +0.38(+1.19%) |
Sep 07, 2022 | 31.21 | 31.91 | 31.10 | 31.79 | 2,910,424 | -0.23(-0.72%) |
Sep 06, 2022 | 32.01 | 32.98 | 31.90 | 32.02 | 3,398,822 | +0.34(+1.07%) |
Sep 02, 2022 | 32.09 | 32.33 | 31.58 | 31.68 | 3,539,722 | +0.56(+1.80%) |
Sep 01, 2022 | 31.88 | 32.03 | 30.78 | 31.12 | 4,526,547 | -1.63(-4.96%) |
Aug 31, 2022 | 32.16 | 33.20 | 31.76 | 32.75 | 3,060,107 | +0.20(+0.62%) |
Aug 30, 2022 | 33.90 | 33.95 | 32.33 | 32.54 | 4,648,416 | -1.84(-5.35%) |
Aug 29, 2022 | 34.80 | 34.83 | 33.95 | 34.38 | 4,071,166 | -0.81(-2.31%) |
Aug 26, 2022 | 35.81 | 36.40 | 35.02 | 35.19 | 5,923,541 | -0.36(-1.01%) |
Aug 25, 2022 | 34.82 | 35.68 | 34.80 | 35.55 | 3,461,675 | +1.12(+3.26%) |
Aug 24, 2022 | 34.32 | 34.72 | 33.84 | 34.43 | 4,564,519 | -0.46(-1.33%) |
Aug 23, 2022 | 33.48 | 34.96 | 33.42 | 34.89 | 4,084,512 | +1.91(+5.78%) |
Aug 22, 2022 | 32.49 | 33.31 | 32.18 | 32.99 | 4,390,270 | +0.08(+0.24%) |
Aug 19, 2022 | 32.94 | 33.30 | 32.64 | 32.91 | 2,901,723 | -0.57(-1.70%) |
Aug 18, 2022 | 33.53 | 33.83 | 33.26 | 33.48 | 4,765,293 | +0.41(+1.23%) |
Aug 17, 2022 | 32.78 | 33.59 | 32.46 | 33.07 | 4,805,332 | -0.39(-1.16%) |
Aug 16, 2022 | 33.29 | 33.93 | 33.04 | 33.46 | 4,045,845 | +0.85(+2.61%) |
Aug 15, 2022 | 31.87 | 32.76 | 31.05 | 32.61 | 4,991,017 | -0.62(-1.86%) |
Aug 12, 2022 | 31.83 | 33.44 | 31.83 | 33.23 | 5,217,463 | +1.15(+3.59%) |
Aug 11, 2022 | 31.95 | 32.96 | 31.82 | 32.08 | 4,854,046 | +0.76(+2.44%) |
Aug 10, 2022 | 30.68 | 31.78 | 30.68 | 31.31 | 5,211,930 | +1.22(+4.05%) |
Aug 09, 2022 | 30.24 | 30.38 | 29.68 | 30.09 | 4,416,543 | +0.18(+0.61%) |
Aug 08, 2022 | 29.69 | 30.39 | 29.62 | 29.91 | 6,317,372 | +0.77(+2.66%) |
Aug 05, 2022 | 27.57 | 29.19 | 27.57 | 29.14 | 6,236,160 | +1.33(+4.77%) |
Aug 04, 2022 | 27.25 | 28.23 | 27.25 | 27.81 | 5,955,761 | +0.69(+2.53%) |
Aug 03, 2022 | 27.35 | 27.72 | 26.68 | 27.12 | 4,337,673 | -0.03(-0.11%) |
Aug 02, 2022 | 27.28 | 28.02 | 26.60 | 27.15 | 5,669,604 | -0.30(-1.09%) |