Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.23 | 28.85 | 27.43 | 28.11 | 2,453,662 | -0.01(-0.04%) |
Oct 28, 2022 | 28.77 | 28.77 | 27.92 | 28.12 | 1,782,827 | -0.84(-2.90%) |
Oct 27, 2022 | 29.16 | 29.44 | 28.82 | 28.96 | 1,604,013 | -0.44(-1.50%) |
Oct 26, 2022 | 27.76 | 29.87 | 27.58 | 29.40 | 2,453,173 | +2.07(+7.57%) |
Oct 25, 2022 | 27.90 | 27.94 | 27.16 | 27.33 | 2,096,303 | -0.51(-1.83%) |
Oct 24, 2022 | 28.39 | 28.48 | 27.82 | 27.84 | 1,366,062 | -0.71(-2.49%) |
Oct 21, 2022 | 29.18 | 29.23 | 27.95 | 28.55 | 2,090,333 | -0.47(-1.62%) |
Oct 20, 2022 | 28.96 | 29.80 | 28.91 | 29.02 | 822,572 | -0.02(-0.07%) |
Oct 19, 2022 | 28.66 | 29.21 | 28.55 | 29.04 | 707,093 | +0.38(+1.33%) |
Oct 18, 2022 | 29.22 | 29.22 | 28.56 | 28.66 | 694,566 | -0.37(-1.27%) |
Oct 17, 2022 | 29.18 | 29.42 | 28.95 | 29.03 | 514,251 | +0.20(+0.69%) |
Oct 14, 2022 | 29.38 | 29.44 | 28.70 | 28.83 | 658,053 | -0.67(-2.27%) |
Oct 13, 2022 | 28.94 | 29.74 | 28.65 | 29.50 | 568,163 | +0.31(+1.06%) |
Oct 12, 2022 | 29.40 | 29.49 | 29.18 | 29.19 | 412,227 | -0.18(-0.61%) |
Oct 11, 2022 | 29.56 | 29.77 | 29.29 | 29.37 | 426,932 | -0.08(-0.27%) |
Oct 10, 2022 | 29.92 | 29.94 | 29.44 | 29.45 | 323,207 | -0.41(-1.37%) |
Oct 07, 2022 | 29.97 | 30.21 | 29.80 | 29.86 | 1,128,933 | -0.19(-0.63%) |
Oct 06, 2022 | 29.95 | 30.19 | 29.86 | 30.05 | 328,916 | -0.06(-0.20%) |
Oct 05, 2022 | 30.04 | 30.23 | 29.83 | 30.11 | 482,337 | -0.22(-0.73%) |
Oct 04, 2022 | 30.33 | 30.55 | 30.18 | 30.33 | 502,281 | +0.09(+0.30%) |
Oct 03, 2022 | 29.80 | 30.38 | 29.79 | 30.24 | 568,259 | +0.67(+2.27%) |
Sep 30, 2022 | 29.81 | 29.94 | 29.53 | 29.57 | 509,680 | -0.30(-1.00%) |
Sep 29, 2022 | 30.09 | 30.16 | 29.72 | 29.87 | 653,671 | -0.20(-0.67%) |
Sep 28, 2022 | 29.85 | 30.42 | 29.55 | 30.07 | 1,254,367 | +0.10(+0.33%) |
Sep 27, 2022 | 29.93 | 30.15 | 29.78 | 29.97 | 363,622 | +0.30(+1.01%) |
Sep 26, 2022 | 29.85 | 30.08 | 29.47 | 29.67 | 1,085,199 | -0.24(-0.80%) |
Sep 23, 2022 | 29.99 | 30.15 | 29.81 | 29.91 | 845,320 | -0.41(-1.35%) |
Sep 22, 2022 | 30.45 | 30.66 | 30.24 | 30.32 | 583,385 | -0.02(-0.07%) |
Sep 21, 2022 | 30.71 | 30.92 | 30.31 | 30.34 | 571,234 | -0.49(-1.59%) |
Sep 20, 2022 | 30.79 | 30.91 | 30.56 | 30.83 | 446,968 | -0.20(-0.64%) |
Sep 19, 2022 | 30.00 | 31.06 | 29.99 | 31.03 | 838,833 | +0.84(+2.78%) |
Sep 16, 2022 | 30.70 | 30.74 | 30.03 | 30.19 | 2,067,637 | -0.79(-2.55%) |
Sep 15, 2022 | 30.91 | 31.52 | 30.85 | 30.98 | 3,655,094 | -0.01(-0.03%) |
Sep 14, 2022 | 30.98 | 31.15 | 30.85 | 30.99 | 503,716 | +0.03(+0.10%) |
Sep 13, 2022 | 30.80 | 31.14 | 30.64 | 30.96 | 942,119 | -0.09(-0.29%) |
Sep 12, 2022 | 31.67 | 31.79 | 30.93 | 31.05 | 981,819 | -0.21(-0.67%) |
Sep 09, 2022 | 31.50 | 31.73 | 30.83 | 31.26 | 1,963,724 | -0.79(-2.46%) |
Sep 08, 2022 | 31.44 | 32.09 | 31.37 | 32.05 | 8,406,497 | +0.50(+1.58%) |
Sep 07, 2022 | 31.20 | 31.61 | 31.03 | 31.55 | 3,026,681 | +0.13(+0.41%) |
Sep 06, 2022 | 30.87 | 31.43 | 30.78 | 31.42 | 4,126,688 | +0.73(+2.38%) |
Sep 02, 2022 | 31.15 | 31.26 | 30.58 | 30.69 | 2,511,847 | -0.61(-1.95%) |
Sep 01, 2022 | 31.14 | 31.57 | 30.91 | 31.30 | 8,328,431 | +3.83(+13.94%) |
Aug 31, 2022 | 27.25 | 27.80 | 26.88 | 27.47 | 1,045,978 | -0.04(-0.15%) |
Aug 30, 2022 | 27.88 | 28.02 | 27.09 | 27.51 | 1,230,468 | -0.49(-1.75%) |
Aug 29, 2022 | 28.07 | 28.46 | 27.83 | 28.00 | 832,313 | -0.34(-1.20%) |
Aug 26, 2022 | 29.00 | 29.17 | 28.25 | 28.34 | 1,788,752 | -0.69(-2.38%) |
Aug 25, 2022 | 28.90 | 29.19 | 28.71 | 29.03 | 2,378,820 | +0.17(+0.59%) |
Aug 24, 2022 | 28.21 | 29.32 | 28.05 | 28.86 | 8,343,890 | +5.54(+23.76%) |
Aug 23, 2022 | 21.80 | 23.59 | 21.72 | 23.32 | 2,006,296 | +1.69(+7.81%) |
Aug 22, 2022 | 23.80 | 23.80 | 21.34 | 21.63 | 3,356,126 | -2.41(-10.02%) |
Aug 19, 2022 | 24.67 | 24.80 | 23.84 | 24.04 | 1,046,266 | -1.16(-4.60%) |
Aug 18, 2022 | 24.10 | 25.48 | 24.09 | 25.20 | 1,040,941 | +1.22(+5.09%) |
Aug 17, 2022 | 23.31 | 24.23 | 23.31 | 23.98 | 1,604,910 | +0.51(+2.17%) |
Aug 16, 2022 | 23.35 | 23.67 | 23.01 | 23.47 | 1,140,665 | +0.17(+0.73%) |
Aug 15, 2022 | 21.66 | 23.86 | 21.62 | 23.30 | 7,731,207 | -2.95(-11.24%) |
Aug 12, 2022 | 25.50 | 26.33 | 25.46 | 26.25 | 513,037 | +0.60(+2.34%) |
Aug 11, 2022 | 26.11 | 26.30 | 25.65 | 25.65 | 334,234 | -0.26(-1.00%) |
Aug 10, 2022 | 25.00 | 26.32 | 24.92 | 25.91 | 782,356 | +1.06(+4.27%) |
Aug 09, 2022 | 25.39 | 25.45 | 24.26 | 24.85 | 685,368 | -0.38(-1.51%) |
Aug 08, 2022 | 24.75 | 25.92 | 24.75 | 25.23 | 1,506,228 | +0.14(+0.56%) |
Aug 05, 2022 | 25.43 | 25.62 | 24.11 | 25.09 | 849,311 | -0.16(-0.63%) |
Aug 04, 2022 | 25.46 | 25.80 | 25.12 | 25.25 | 822,126 | -0.31(-1.21%) |
Aug 03, 2022 | 25.70 | 25.70 | 25.23 | 25.56 | 564,543 | +0.03(+0.12%) |
Aug 02, 2022 | 25.77 | 26.06 | 25.44 | 25.53 | 672,998 | -0.24(-0.93%) |