Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.74 | 30.38 | 29.70 | 30.30 | 11,392,956 | +0.12(+0.39%) |
Oct 28, 2022 | 30.10 | 30.20 | 29.74 | 30.18 | 12,406,011 | -0.07(-0.24%) |
Oct 27, 2022 | 30.44 | 30.64 | 30.18 | 30.25 | 14,022,480 | +0.84(+2.85%) |
Oct 26, 2022 | 29.09 | 29.58 | 29.06 | 29.41 | 11,802,691 | +0.21(+0.72%) |
Oct 25, 2022 | 29.16 | 29.29 | 29.01 | 29.20 | 8,648,283 | +0.25(+0.88%) |
Oct 24, 2022 | 28.78 | 29.28 | 28.68 | 28.95 | 12,648,182 | +0.40(+1.40%) |
Oct 21, 2022 | 28.02 | 28.60 | 27.94 | 28.55 | 12,400,841 | +0.36(+1.29%) |
Oct 20, 2022 | 28.35 | 28.62 | 28.06 | 28.18 | 9,077,283 | +0.05(+0.19%) |
Oct 19, 2022 | 27.74 | 28.20 | 27.70 | 28.13 | 10,707,151 | +0.38(+1.38%) |
Oct 18, 2022 | 27.97 | 28.04 | 27.30 | 27.75 | 12,266,964 | +0.00(+0.00%) |
Oct 17, 2022 | 27.79 | 28.15 | 27.75 | 27.75 | 9,318,066 | +0.14(+0.49%) |
Oct 14, 2022 | 28.33 | 28.37 | 27.58 | 27.61 | 11,582,507 | -0.75(-2.63%) |
Oct 13, 2022 | 27.33 | 28.50 | 27.33 | 28.36 | 13,433,080 | +1.09(+4.01%) |
Oct 12, 2022 | 27.09 | 27.38 | 26.89 | 27.26 | 10,090,725 | +0.13(+0.47%) |
Oct 11, 2022 | 27.35 | 27.71 | 27.07 | 27.14 | 9,684,321 | -0.49(-1.78%) |
Oct 10, 2022 | 28.07 | 28.23 | 27.61 | 27.63 | 9,766,532 | -0.66(-2.35%) |
Oct 07, 2022 | 28.46 | 28.70 | 28.13 | 28.29 | 12,128,518 | -0.05(-0.19%) |
Oct 06, 2022 | 27.69 | 28.41 | 27.67 | 28.35 | 18,085,982 | -0.22(-0.76%) |
Oct 05, 2022 | 28.20 | 28.67 | 28.00 | 28.57 | 13,727,414 | +0.09(+0.32%) |
Oct 04, 2022 | 27.76 | 28.51 | 27.71 | 28.47 | 12,465,381 | +1.07(+3.92%) |
Oct 03, 2022 | 27.16 | 27.52 | 27.08 | 27.40 | 10,769,796 | +1.41(+5.43%) |
Sep 30, 2022 | 25.98 | 26.46 | 25.90 | 25.99 | 8,580,549 | -0.18(-0.70%) |
Sep 29, 2022 | 25.82 | 26.23 | 25.51 | 26.17 | 11,963,801 | +0.17(+0.67%) |
Sep 28, 2022 | 25.15 | 26.07 | 25.06 | 26.00 | 13,452,754 | +0.92(+3.67%) |
Sep 27, 2022 | 25.33 | 25.53 | 24.94 | 25.08 | 15,276,438 | +0.26(+1.06%) |
Sep 26, 2022 | 25.33 | 25.65 | 24.77 | 24.82 | 19,242,508 | -0.75(-2.92%) |
Sep 23, 2022 | 26.45 | 26.50 | 25.44 | 25.56 | 19,485,544 | -2.47(-8.80%) |
Sep 22, 2022 | 28.45 | 28.59 | 28.03 | 28.03 | 9,677,193 | +0.25(+0.88%) |
Sep 21, 2022 | 28.47 | 28.55 | 27.78 | 27.78 | 8,653,198 | -0.44(-1.55%) |
Sep 20, 2022 | 28.37 | 28.39 | 28.08 | 28.22 | 7,949,300 | +0.09(+0.32%) |
Sep 19, 2022 | 27.63 | 28.16 | 27.57 | 28.13 | 5,517,735 | -0.10(-0.35%) |
Sep 16, 2022 | 28.47 | 28.50 | 27.95 | 28.23 | 8,725,926 | -0.45(-1.56%) |
Sep 15, 2022 | 28.63 | 28.83 | 28.53 | 28.68 | 10,588,812 | -0.53(-1.81%) |
Sep 14, 2022 | 29.11 | 29.47 | 28.98 | 29.20 | 8,445,915 | +0.28(+0.98%) |
Sep 13, 2022 | 28.88 | 29.28 | 28.78 | 28.92 | 11,143,790 | -0.33(-1.12%) |
Sep 12, 2022 | 29.25 | 29.52 | 29.10 | 29.25 | 8,482,753 | +0.40(+1.39%) |
Sep 09, 2022 | 28.63 | 28.88 | 28.52 | 28.85 | 9,512,489 | +0.90(+3.23%) |
Sep 08, 2022 | 27.71 | 28.03 | 27.63 | 27.95 | 10,677,554 | +0.03(+0.10%) |
Sep 07, 2022 | 27.76 | 27.95 | 27.49 | 27.92 | 11,927,050 | -0.42(-1.48%) |
Sep 06, 2022 | 28.69 | 28.77 | 28.24 | 28.34 | 10,463,350 | +0.00(+0.00%) |
Sep 02, 2022 | 28.79 | 28.87 | 28.23 | 28.34 | 13,227,289 | +0.49(+1.77%) |
Sep 01, 2022 | 27.78 | 27.96 | 27.49 | 27.85 | 9,640,125 | -0.23(-0.81%) |
Aug 31, 2022 | 27.50 | 28.38 | 27.42 | 28.07 | 15,586,294 | -0.53(-1.85%) |
Aug 30, 2022 | 28.83 | 28.87 | 28.41 | 28.60 | 13,014,967 | -0.96(-3.23%) |
Aug 29, 2022 | 29.07 | 29.85 | 29.05 | 29.56 | 7,858,601 | +0.13(+0.43%) |
Aug 26, 2022 | 29.77 | 29.94 | 29.35 | 29.43 | 10,436,566 | -0.31(-1.04%) |
Aug 25, 2022 | 29.72 | 29.87 | 29.59 | 29.74 | 7,685,255 | +0.35(+1.18%) |
Aug 24, 2022 | 29.17 | 29.49 | 29.05 | 29.39 | 9,768,593 | -0.24(-0.80%) |
Aug 23, 2022 | 29.30 | 29.78 | 29.28 | 29.63 | 11,204,160 | +0.76(+2.65%) |
Aug 22, 2022 | 28.70 | 28.93 | 28.47 | 28.87 | 11,618,825 | +0.18(+0.63%) |
Aug 19, 2022 | 28.98 | 29.06 | 28.65 | 28.68 | 18,229,328 | -0.37(-1.28%) |
Aug 18, 2022 | 28.82 | 29.08 | 28.75 | 29.06 | 10,176,572 | +0.57(+2.01%) |
Aug 17, 2022 | 28.25 | 28.61 | 28.02 | 28.48 | 10,478,135 | +0.33(+1.16%) |
Aug 16, 2022 | 28.27 | 28.42 | 28.08 | 28.16 | 9,378,870 | -0.03(-0.10%) |
Aug 15, 2022 | 27.71 | 28.22 | 27.56 | 28.18 | 8,925,267 | -0.65(-2.24%) |
Aug 12, 2022 | 28.50 | 28.86 | 28.34 | 28.83 | 8,583,757 | +0.23(+0.80%) |
Aug 11, 2022 | 28.53 | 28.74 | 28.37 | 28.60 | 12,210,810 | +0.89(+3.22%) |
Aug 10, 2022 | 27.89 | 27.89 | 27.48 | 27.71 | 13,043,159 | +0.21(+0.75%) |
Aug 09, 2022 | 27.62 | 27.78 | 27.41 | 27.50 | 10,630,897 | +0.37(+1.36%) |
Aug 08, 2022 | 27.30 | 27.40 | 27.03 | 27.13 | 10,758,033 | +0.45(+1.69%) |
Aug 05, 2022 | 26.15 | 26.93 | 26.15 | 26.68 | 13,634,072 | +0.28(+1.06%) |
Aug 04, 2022 | 26.94 | 26.95 | 26.38 | 26.41 | 16,037,876 | -0.31(-1.15%) |
Aug 03, 2022 | 27.18 | 27.19 | 26.63 | 26.71 | 15,030,495 | +0.30(+1.12%) |
Aug 02, 2022 | 26.99 | 27.09 | 26.41 | 26.41 | 18,927,064 | +0.28(+1.07%) |