Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 32.03 | 33.02 | 31.81 | 32.65 | 2,865,887 | +0.29(+0.89%) |
Oct 28, 2022 | 30.00 | 32.70 | 30.00 | 32.37 | 3,221,693 | +2.06(+6.79%) |
Oct 27, 2022 | 29.04 | 31.86 | 28.92 | 30.31 | 3,746,183 | +2.74(+9.92%) |
Oct 26, 2022 | 27.72 | 28.07 | 27.44 | 27.57 | 1,871,537 | +0.05(+0.18%) |
Oct 25, 2022 | 26.12 | 27.79 | 26.12 | 27.52 | 1,593,746 | +1.37(+5.25%) |
Oct 24, 2022 | 26.25 | 26.51 | 25.68 | 26.15 | 1,512,636 | -0.03(-0.13%) |
Oct 21, 2022 | 25.45 | 26.20 | 24.77 | 26.18 | 1,653,412 | +0.62(+2.42%) |
Oct 20, 2022 | 25.46 | 26.38 | 25.07 | 25.57 | 1,750,976 | +0.14(+0.57%) |
Oct 19, 2022 | 26.65 | 26.84 | 25.32 | 25.42 | 2,978,496 | -1.74(-6.42%) |
Oct 18, 2022 | 28.72 | 28.80 | 26.98 | 27.17 | 2,594,509 | -0.98(-3.49%) |
Oct 17, 2022 | 28.48 | 28.70 | 27.76 | 28.15 | 1,925,145 | +0.41(+1.46%) |
Oct 14, 2022 | 28.90 | 29.27 | 27.63 | 27.74 | 1,324,791 | -0.64(-2.24%) |
Oct 13, 2022 | 26.59 | 28.57 | 26.12 | 28.38 | 1,317,232 | +1.13(+4.13%) |
Oct 12, 2022 | 27.01 | 27.61 | 26.67 | 27.25 | 773,470 | +0.29(+1.07%) |
Oct 11, 2022 | 26.36 | 27.46 | 26.32 | 26.96 | 1,076,878 | +0.43(+1.63%) |
Oct 10, 2022 | 26.86 | 27.03 | 26.42 | 26.53 | 809,276 | -0.07(-0.25%) |
Oct 07, 2022 | 27.19 | 27.34 | 26.54 | 26.60 | 1,110,448 | -1.08(-3.89%) |
Oct 06, 2022 | 27.49 | 27.87 | 27.14 | 27.67 | 1,014,174 | -0.13(-0.46%) |
Oct 05, 2022 | 27.22 | 27.89 | 26.76 | 27.80 | 1,339,272 | -0.12(-0.42%) |
Oct 04, 2022 | 26.78 | 27.94 | 26.78 | 27.92 | 1,824,214 | +1.60(+6.08%) |
Oct 03, 2022 | 25.57 | 26.62 | 24.96 | 26.32 | 2,133,086 | +1.32(+5.28%) |
Sep 30, 2022 | 25.24 | 25.65 | 24.90 | 25.00 | 1,489,272 | -0.15(-0.61%) |
Sep 29, 2022 | 25.06 | 25.33 | 24.36 | 25.15 | 1,445,494 | -0.30(-1.20%) |
Sep 28, 2022 | 24.80 | 25.74 | 24.63 | 25.46 | 1,522,551 | +0.84(+3.41%) |
Sep 27, 2022 | 25.18 | 25.48 | 24.39 | 24.62 | 1,940,014 | -0.12(-0.48%) |
Sep 26, 2022 | 25.91 | 26.41 | 24.72 | 24.74 | 3,021,472 | -1.49(-5.68%) |
Sep 23, 2022 | 25.90 | 26.29 | 25.43 | 26.23 | 3,466,598 | -0.19(-0.71%) |
Sep 22, 2022 | 27.52 | 27.62 | 25.94 | 26.41 | 3,080,439 | -1.28(-4.62%) |
Sep 21, 2022 | 28.98 | 29.22 | 27.66 | 27.69 | 1,909,061 | -0.96(-3.34%) |
Sep 20, 2022 | 29.38 | 29.60 | 28.12 | 28.65 | 2,537,671 | -1.12(-3.76%) |
Sep 19, 2022 | 29.22 | 29.79 | 29.22 | 29.77 | 1,432,317 | +0.09(+0.31%) |
Sep 16, 2022 | 29.70 | 29.84 | 29.14 | 29.67 | 3,080,987 | -0.46(-1.52%) |
Sep 15, 2022 | 29.60 | 30.59 | 29.55 | 30.13 | 1,853,689 | +0.75(+2.57%) |
Sep 14, 2022 | 30.27 | 30.47 | 29.24 | 29.38 | 2,087,035 | -0.62(-2.06%) |
Sep 13, 2022 | 31.06 | 31.40 | 29.88 | 29.99 | 1,488,648 | -2.11(-6.57%) |
Sep 12, 2022 | 32.17 | 32.78 | 31.92 | 32.10 | 1,107,983 | +0.30(+0.96%) |
Sep 09, 2022 | 31.20 | 31.84 | 31.06 | 31.80 | 921,957 | +0.98(+3.19%) |
Sep 08, 2022 | 29.82 | 30.85 | 29.71 | 30.82 | 958,150 | +0.70(+2.33%) |
Sep 07, 2022 | 29.11 | 30.13 | 29.07 | 30.11 | 1,321,509 | +0.99(+3.40%) |
Sep 06, 2022 | 29.64 | 29.95 | 28.57 | 29.12 | 1,648,088 | -0.38(-1.29%) |
Sep 02, 2022 | 29.66 | 30.17 | 29.38 | 29.50 | 1,757,321 | +0.24(+0.81%) |
Sep 01, 2022 | 29.43 | 29.51 | 28.55 | 29.27 | 1,299,800 | -0.31(-1.06%) |
Aug 31, 2022 | 30.09 | 30.21 | 29.55 | 29.58 | 1,378,549 | -0.44(-1.47%) |
Aug 30, 2022 | 30.60 | 30.67 | 29.91 | 30.02 | 1,082,590 | -0.33(-1.09%) |
Aug 29, 2022 | 30.70 | 30.76 | 30.19 | 30.35 | 1,311,038 | -0.56(-1.81%) |
Aug 26, 2022 | 32.23 | 32.26 | 30.83 | 30.91 | 1,114,177 | -1.12(-3.49%) |
Aug 25, 2022 | 31.64 | 32.03 | 31.44 | 32.03 | 1,087,047 | +0.65(+2.08%) |
Aug 24, 2022 | 31.17 | 31.63 | 31.04 | 31.37 | 1,038,999 | +0.20(+0.65%) |
Aug 23, 2022 | 30.84 | 31.43 | 30.83 | 31.17 | 769,633 | +0.33(+1.07%) |
Aug 22, 2022 | 31.49 | 31.50 | 30.75 | 30.84 | 1,025,553 | -1.24(-3.88%) |
Aug 19, 2022 | 32.70 | 32.74 | 32.08 | 32.09 | 882,839 | -0.98(-2.97%) |
Aug 18, 2022 | 32.77 | 33.25 | 32.59 | 33.07 | 943,940 | +0.17(+0.51%) |
Aug 17, 2022 | 33.40 | 33.60 | 32.70 | 32.90 | 1,030,466 | -1.13(-3.33%) |
Aug 16, 2022 | 33.70 | 34.19 | 33.28 | 34.03 | 1,293,905 | +0.42(+1.26%) |
Aug 15, 2022 | 33.39 | 33.73 | 33.20 | 33.61 | 839,388 | -0.17(-0.50%) |
Aug 12, 2022 | 33.61 | 33.83 | 33.29 | 33.78 | 1,348,412 | +0.61(+1.84%) |
Aug 11, 2022 | 32.14 | 33.19 | 32.13 | 33.17 | 1,783,350 | +1.27(+3.98%) |
Aug 10, 2022 | 31.04 | 32.01 | 31.04 | 31.90 | 1,743,049 | +1.50(+4.93%) |
Aug 09, 2022 | 30.91 | 30.92 | 30.05 | 30.40 | 1,131,986 | -0.58(-1.89%) |
Aug 08, 2022 | 31.03 | 32.14 | 30.98 | 30.98 | 1,299,418 | +0.07(+0.22%) |
Aug 05, 2022 | 31.09 | 31.36 | 30.60 | 30.92 | 1,569,325 | -0.27(-0.87%) |
Aug 04, 2022 | 31.68 | 31.68 | 30.96 | 31.19 | 1,248,106 | -0.41(-1.31%) |
Aug 03, 2022 | 31.41 | 31.75 | 31.11 | 31.60 | 1,249,925 | +0.64(+2.05%) |
Aug 02, 2022 | 32.00 | 32.04 | 30.94 | 30.97 | 1,741,106 | -0.95(-2.97%) |