Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.87 | 29.88 | 28.71 | 29.49 | 11,123,388 | +0.28(+0.96%) |
Oct 28, 2022 | 30.03 | 30.19 | 28.58 | 29.21 | 11,300,724 | -0.35(-1.18%) |
Oct 27, 2022 | 29.98 | 30.30 | 29.49 | 29.56 | 13,371,217 | +0.33(+1.13%) |
Oct 26, 2022 | 29.01 | 29.85 | 28.94 | 29.23 | 11,899,593 | +0.51(+1.79%) |
Oct 25, 2022 | 28.40 | 28.81 | 28.20 | 28.72 | 9,788,630 | +0.17(+0.61%) |
Oct 24, 2022 | 28.26 | 28.77 | 28.00 | 28.55 | 9,822,529 | +0.31(+1.10%) |
Oct 21, 2022 | 27.61 | 28.25 | 27.43 | 28.24 | 12,914,018 | +0.89(+3.26%) |
Oct 20, 2022 | 27.80 | 28.26 | 27.22 | 27.34 | 11,638,171 | -0.12(-0.42%) |
Oct 19, 2022 | 26.71 | 27.78 | 26.51 | 27.46 | 12,329,582 | +0.77(+2.87%) |
Oct 18, 2022 | 26.64 | 27.02 | 25.97 | 26.70 | 13,025,461 | +0.41(+1.55%) |
Oct 17, 2022 | 26.76 | 27.25 | 26.01 | 26.29 | 16,033,192 | +0.09(+0.33%) |
Oct 14, 2022 | 27.03 | 27.63 | 26.15 | 26.20 | 11,539,339 | -1.24(-4.52%) |
Oct 13, 2022 | 26.09 | 27.73 | 26.07 | 27.44 | 14,163,280 | +0.86(+3.24%) |
Oct 12, 2022 | 26.06 | 26.80 | 25.75 | 26.58 | 10,854,350 | +0.39(+1.48%) |
Oct 11, 2022 | 25.90 | 26.83 | 25.73 | 26.19 | 11,831,852 | -0.46(-1.74%) |
Oct 10, 2022 | 27.01 | 27.72 | 26.38 | 26.66 | 15,291,985 | -0.41(-1.50%) |
Oct 07, 2022 | 27.41 | 28.00 | 26.76 | 27.06 | 19,155,728 | -0.30(-1.10%) |
Oct 06, 2022 | 26.08 | 27.44 | 25.95 | 27.36 | 17,320,736 | +1.03(+3.90%) |
Oct 05, 2022 | 25.69 | 26.48 | 25.30 | 26.34 | 16,958,268 | +0.67(+2.60%) |
Oct 04, 2022 | 24.88 | 25.67 | 24.56 | 25.67 | 14,538,555 | +1.48(+6.13%) |
Oct 03, 2022 | 23.05 | 24.29 | 22.93 | 24.19 | 16,999,530 | +2.31(+10.58%) |
Sep 30, 2022 | 21.73 | 22.27 | 21.50 | 21.87 | 17,608,912 | -0.21(-0.96%) |
Sep 29, 2022 | 21.71 | 22.18 | 21.17 | 22.08 | 14,759,765 | +0.13(+0.57%) |
Sep 28, 2022 | 20.95 | 22.04 | 20.79 | 21.96 | 17,241,804 | +1.24(+5.98%) |
Sep 27, 2022 | 20.85 | 21.17 | 20.42 | 20.72 | 13,719,401 | +0.29(+1.42%) |
Sep 26, 2022 | 20.97 | 21.29 | 20.41 | 20.43 | 14,842,967 | -0.78(-3.70%) |
Sep 23, 2022 | 22.62 | 22.62 | 20.94 | 21.21 | 16,473,175 | -2.61(-10.94%) |
Sep 22, 2022 | 24.90 | 25.07 | 23.80 | 23.82 | 10,769,522 | -0.57(-2.34%) |
Sep 21, 2022 | 25.50 | 25.66 | 24.38 | 24.39 | 11,377,685 | -0.56(-2.25%) |
Sep 20, 2022 | 24.92 | 25.11 | 24.31 | 24.95 | 10,476,562 | -0.16(-0.66%) |
Sep 19, 2022 | 24.52 | 25.27 | 24.43 | 25.12 | 9,947,302 | -0.28(-1.11%) |
Sep 16, 2022 | 25.84 | 25.93 | 24.83 | 25.40 | 26,270,116 | -0.56(-2.16%) |
Sep 15, 2022 | 25.80 | 26.33 | 25.71 | 25.96 | 15,741,803 | -0.54(-2.05%) |
Sep 14, 2022 | 26.07 | 27.04 | 26.03 | 26.50 | 15,865,274 | +0.84(+3.28%) |
Sep 13, 2022 | 25.91 | 26.56 | 25.55 | 25.66 | 14,202,055 | -0.69(-2.61%) |
Sep 12, 2022 | 25.92 | 26.64 | 25.70 | 26.35 | 13,794,310 | +0.82(+3.23%) |
Sep 09, 2022 | 25.29 | 25.76 | 25.11 | 25.52 | 12,626,659 | +0.72(+2.89%) |
Sep 08, 2022 | 24.44 | 25.00 | 24.22 | 24.81 | 14,840,445 | +0.67(+2.77%) |
Sep 07, 2022 | 23.96 | 24.55 | 23.64 | 24.14 | 15,527,044 | -0.58(-2.35%) |
Sep 06, 2022 | 25.10 | 25.41 | 24.58 | 24.72 | 13,274,862 | -0.18(-0.74%) |
Sep 02, 2022 | 24.91 | 25.18 | 24.60 | 24.90 | 13,130,375 | +0.77(+3.17%) |
Sep 01, 2022 | 24.30 | 24.48 | 23.67 | 24.14 | 15,358,912 | -0.65(-2.62%) |
Aug 31, 2022 | 24.10 | 25.24 | 23.93 | 24.79 | 16,134,503 | +0.01(+0.04%) |
Aug 30, 2022 | 25.33 | 25.33 | 24.42 | 24.78 | 13,527,929 | -1.17(-4.52%) |
Aug 29, 2022 | 25.27 | 26.43 | 25.17 | 25.95 | 13,232,685 | +0.61(+2.41%) |
Aug 26, 2022 | 25.47 | 25.99 | 25.14 | 25.34 | 12,007,889 | -0.20(-0.80%) |
Aug 25, 2022 | 25.67 | 25.93 | 25.18 | 25.54 | 11,352,761 | +0.08(+0.30%) |
Aug 24, 2022 | 25.02 | 25.54 | 24.86 | 25.47 | 14,598,101 | +0.56(+2.26%) |
Aug 23, 2022 | 24.46 | 25.67 | 24.40 | 24.90 | 18,600,490 | +1.03(+4.30%) |
Aug 22, 2022 | 23.39 | 23.95 | 22.86 | 23.88 | 13,729,496 | +0.18(+0.78%) |
Aug 19, 2022 | 23.69 | 24.01 | 23.55 | 23.69 | 13,709,903 | -0.14(-0.57%) |
Aug 18, 2022 | 23.03 | 23.90 | 22.97 | 23.83 | 14,267,531 | +1.15(+5.08%) |
Aug 17, 2022 | 22.33 | 22.96 | 22.15 | 22.68 | 13,102,308 | +0.35(+1.56%) |
Aug 16, 2022 | 22.94 | 23.16 | 22.08 | 22.33 | 13,797,421 | -0.25(-1.12%) |
Aug 15, 2022 | 22.18 | 22.77 | 21.80 | 22.58 | 13,257,795 | -0.65(-2.78%) |
Aug 12, 2022 | 22.94 | 23.45 | 22.76 | 23.23 | 13,785,718 | +0.14(+0.63%) |
Aug 11, 2022 | 22.12 | 23.18 | 21.96 | 23.08 | 19,177,662 | +1.52(+7.03%) |
Aug 10, 2022 | 21.22 | 21.70 | 20.70 | 21.57 | 16,054,741 | +0.37(+1.73%) |
Aug 09, 2022 | 21.47 | 21.81 | 21.07 | 21.20 | 12,978,275 | +0.13(+0.60%) |
Aug 08, 2022 | 21.01 | 21.32 | 20.66 | 21.07 | 18,185,992 | +0.06(+0.28%) |
Aug 05, 2022 | 20.27 | 21.45 | 20.27 | 21.01 | 14,051,294 | +0.29(+1.40%) |
Aug 04, 2022 | 21.11 | 21.76 | 20.64 | 20.73 | 18,410,164 | -1.37(-6.20%) |
Aug 03, 2022 | 23.26 | 23.33 | 21.78 | 22.10 | 17,551,506 | -0.96(-4.15%) |
Aug 02, 2022 | 23.22 | 23.37 | 22.65 | 23.05 | 15,817,759 | -0.11(-0.46%) |