Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.63 | 30.19 | 29.56 | 29.81 | 11,496,085 | +0.05(+0.18%) |
Oct 28, 2022 | 29.91 | 29.96 | 29.35 | 29.76 | 6,674,552 | +0.15(+0.52%) |
Oct 27, 2022 | 29.70 | 29.94 | 29.53 | 29.60 | 5,671,638 | +0.32(+1.09%) |
Oct 26, 2022 | 29.22 | 29.46 | 29.02 | 29.28 | 6,185,674 | +0.27(+0.94%) |
Oct 25, 2022 | 28.24 | 29.03 | 28.17 | 29.01 | 6,378,601 | +0.68(+2.41%) |
Oct 24, 2022 | 28.84 | 28.84 | 28.21 | 28.33 | 6,199,465 | -0.38(-1.33%) |
Oct 21, 2022 | 28.21 | 28.93 | 27.95 | 28.71 | 9,735,270 | +0.56(+2.01%) |
Oct 20, 2022 | 28.46 | 28.46 | 27.84 | 28.15 | 9,922,257 | +0.02(+0.06%) |
Oct 19, 2022 | 27.70 | 28.31 | 27.62 | 28.13 | 6,530,422 | +0.40(+1.45%) |
Oct 18, 2022 | 27.50 | 28.00 | 27.40 | 27.73 | 6,850,083 | +0.44(+1.60%) |
Oct 17, 2022 | 27.16 | 27.59 | 27.03 | 27.29 | 6,684,887 | +0.50(+1.87%) |
Oct 14, 2022 | 27.72 | 27.95 | 26.76 | 26.79 | 7,628,262 | -0.91(-3.29%) |
Oct 13, 2022 | 26.39 | 27.83 | 26.38 | 27.70 | 9,128,738 | +0.96(+3.58%) |
Oct 12, 2022 | 26.94 | 27.03 | 26.61 | 26.74 | 7,255,179 | -0.36(-1.31%) |
Oct 11, 2022 | 26.61 | 27.49 | 26.45 | 27.10 | 8,258,035 | +0.36(+1.36%) |
Oct 10, 2022 | 27.23 | 27.54 | 26.62 | 26.73 | 6,116,850 | -0.40(-1.48%) |
Oct 07, 2022 | 27.42 | 27.53 | 26.88 | 27.13 | 7,870,911 | -0.29(-1.06%) |
Oct 06, 2022 | 27.48 | 27.86 | 27.30 | 27.43 | 6,532,776 | -0.32(-1.15%) |
Oct 05, 2022 | 27.83 | 28.07 | 27.30 | 27.75 | 7,804,641 | -0.23(-0.81%) |
Oct 04, 2022 | 27.25 | 27.99 | 27.13 | 27.97 | 7,132,644 | +1.17(+4.35%) |
Oct 03, 2022 | 26.88 | 27.04 | 26.67 | 26.81 | 8,384,600 | +0.73(+2.79%) |
Sep 30, 2022 | 26.22 | 26.34 | 26.00 | 26.08 | 12,060,741 | -0.30(-1.14%) |
Sep 29, 2022 | 26.50 | 26.70 | 25.91 | 26.38 | 9,909,915 | -0.41(-1.53%) |
Sep 28, 2022 | 26.11 | 26.88 | 25.94 | 26.79 | 8,689,753 | +0.79(+3.05%) |
Sep 27, 2022 | 26.38 | 26.52 | 25.77 | 26.00 | 7,996,437 | +0.11(+0.42%) |
Sep 26, 2022 | 26.37 | 26.54 | 25.83 | 25.89 | 9,929,873 | -0.66(-2.50%) |
Sep 23, 2022 | 27.64 | 27.65 | 26.25 | 26.55 | 12,277,266 | -1.83(-6.45%) |
Sep 22, 2022 | 29.00 | 29.00 | 28.37 | 28.38 | 5,387,198 | -0.28(-0.99%) |
Sep 21, 2022 | 29.38 | 29.57 | 28.66 | 28.66 | 8,946,541 | -0.33(-1.13%) |
Sep 20, 2022 | 29.05 | 29.15 | 28.56 | 28.99 | 6,842,301 | -0.21(-0.72%) |
Sep 19, 2022 | 28.33 | 29.21 | 28.20 | 29.20 | 8,222,510 | +0.34(+1.17%) |
Sep 16, 2022 | 29.71 | 29.74 | 28.53 | 28.87 | 17,104,538 | -1.04(-3.47%) |
Sep 15, 2022 | 30.04 | 30.24 | 29.80 | 29.90 | 6,655,329 | -0.56(-1.85%) |
Sep 14, 2022 | 30.18 | 30.74 | 29.97 | 30.47 | 8,254,573 | +0.60(+2.01%) |
Sep 13, 2022 | 30.50 | 30.79 | 29.73 | 29.87 | 7,296,034 | -0.98(-3.19%) |
Sep 12, 2022 | 30.15 | 30.91 | 30.07 | 30.85 | 9,389,935 | +1.00(+3.36%) |
Sep 09, 2022 | 29.52 | 30.06 | 29.48 | 29.85 | 10,181,954 | +0.70(+2.41%) |
Sep 08, 2022 | 29.43 | 29.56 | 28.77 | 29.15 | 11,849,782 | -0.79(-2.63%) |
Sep 07, 2022 | 29.58 | 30.03 | 29.31 | 29.94 | 10,161,301 | +0.11(+0.36%) |
Sep 06, 2022 | 30.51 | 30.57 | 29.71 | 29.83 | 8,138,341 | -0.49(-1.63%) |
Sep 02, 2022 | 30.71 | 30.85 | 30.19 | 30.32 | 7,004,819 | +0.13(+0.42%) |
Sep 01, 2022 | 30.30 | 30.34 | 29.75 | 30.20 | 5,563,745 | -0.40(-1.32%) |
Aug 31, 2022 | 30.39 | 30.88 | 30.29 | 30.60 | 8,256,036 | -0.26(-0.84%) |
Aug 30, 2022 | 31.30 | 31.39 | 30.71 | 30.86 | 5,778,367 | -0.83(-2.61%) |
Aug 29, 2022 | 31.47 | 32.02 | 31.25 | 31.69 | 6,566,668 | +0.19(+0.60%) |
Aug 26, 2022 | 32.00 | 32.08 | 31.48 | 31.50 | 4,494,478 | -0.51(-1.60%) |
Aug 25, 2022 | 32.01 | 32.18 | 31.75 | 32.01 | 5,179,577 | +0.02(+0.06%) |
Aug 24, 2022 | 31.78 | 32.02 | 31.51 | 31.99 | 10,555,365 | +0.41(+1.31%) |
Aug 23, 2022 | 31.56 | 32.01 | 31.45 | 31.58 | 8,545,686 | +0.39(+1.24%) |
Aug 22, 2022 | 31.29 | 31.39 | 30.97 | 31.19 | 6,493,904 | -0.22(-0.69%) |
Aug 19, 2022 | 31.61 | 31.73 | 31.35 | 31.41 | 6,539,659 | -0.28(-0.88%) |
Aug 18, 2022 | 31.18 | 31.82 | 31.15 | 31.69 | 10,136,563 | +0.85(+2.74%) |
Aug 17, 2022 | 30.79 | 31.13 | 30.52 | 30.84 | 6,859,590 | -0.02(-0.06%) |
Aug 16, 2022 | 30.37 | 31.04 | 30.37 | 30.86 | 6,715,197 | +0.62(+2.05%) |
Aug 15, 2022 | 30.03 | 30.55 | 29.68 | 30.24 | 6,950,528 | -0.48(-1.55%) |
Aug 12, 2022 | 30.48 | 30.74 | 30.18 | 30.72 | 5,557,087 | +0.20(+0.65%) |
Aug 11, 2022 | 30.09 | 30.75 | 30.07 | 30.52 | 7,492,558 | +0.83(+2.79%) |
Aug 10, 2022 | 29.75 | 29.92 | 29.31 | 29.69 | 5,558,315 | +0.17(+0.58%) |
Aug 09, 2022 | 29.47 | 29.69 | 29.37 | 29.52 | 4,779,624 | +0.34(+1.17%) |
Aug 08, 2022 | 28.97 | 29.41 | 28.97 | 29.18 | 4,892,823 | +0.21(+0.71%) |
Aug 05, 2022 | 28.37 | 29.03 | 28.24 | 28.97 | 6,086,010 | +0.28(+0.97%) |
Aug 04, 2022 | 29.16 | 29.17 | 28.60 | 28.69 | 7,901,382 | -0.65(-2.21%) |
Aug 03, 2022 | 29.92 | 29.95 | 29.08 | 29.34 | 8,141,654 | -0.21(-0.70%) |
Aug 02, 2022 | 30.71 | 30.87 | 28.96 | 29.55 | 15,112,898 | -1.03(-3.35%) |