Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.60 | 27.94 | 27.22 | 27.69 | 1,175,342 | -0.25(-0.89%) |
Oct 28, 2022 | 26.64 | 27.98 | 26.48 | 27.94 | 805,276 | +1.38(+5.20%) |
Oct 27, 2022 | 27.25 | 27.54 | 26.50 | 26.56 | 1,252,022 | -0.40(-1.48%) |
Oct 26, 2022 | 26.88 | 27.48 | 26.70 | 26.96 | 875,210 | -0.42(-1.53%) |
Oct 25, 2022 | 26.73 | 27.54 | 26.69 | 27.38 | 852,253 | +0.85(+3.20%) |
Oct 24, 2022 | 26.80 | 26.80 | 26.18 | 26.53 | 782,418 | -0.15(-0.56%) |
Oct 21, 2022 | 25.87 | 26.81 | 25.57 | 26.68 | 1,221,702 | +0.70(+2.69%) |
Oct 20, 2022 | 26.14 | 26.67 | 25.76 | 25.98 | 1,034,968 | -0.02(-0.08%) |
Oct 19, 2022 | 26.04 | 26.51 | 25.85 | 26.00 | 926,778 | -0.29(-1.10%) |
Oct 18, 2022 | 27.59 | 27.59 | 26.04 | 26.29 | 1,595,936 | -0.45(-1.68%) |
Oct 17, 2022 | 26.28 | 26.95 | 26.05 | 26.74 | 1,279,342 | +1.09(+4.25%) |
Oct 14, 2022 | 27.23 | 27.44 | 25.61 | 25.65 | 1,392,240 | -1.38(-5.11%) |
Oct 13, 2022 | 25.57 | 27.71 | 25.29 | 27.03 | 1,382,900 | +0.67(+2.54%) |
Oct 12, 2022 | 26.16 | 26.75 | 25.80 | 26.36 | 1,297,799 | +0.20(+0.76%) |
Oct 11, 2022 | 27.03 | 27.49 | 25.70 | 26.16 | 1,748,278 | -1.39(-5.05%) |
Oct 10, 2022 | 27.28 | 27.69 | 26.68 | 27.55 | 1,640,588 | +0.32(+1.18%) |
Oct 07, 2022 | 28.42 | 28.45 | 26.87 | 27.23 | 3,917,941 | -2.00(-6.84%) |
Oct 06, 2022 | 29.41 | 30.44 | 28.73 | 29.23 | 5,104,970 | -2.80(-8.74%) |
Oct 05, 2022 | 31.04 | 32.03 | 30.55 | 32.03 | 1,042,169 | +0.52(+1.65%) |
Oct 04, 2022 | 31.55 | 32.00 | 30.88 | 31.51 | 824,182 | +0.54(+1.74%) |
Oct 03, 2022 | 29.88 | 31.08 | 29.63 | 30.97 | 760,500 | +1.56(+5.30%) |
Sep 30, 2022 | 30.30 | 30.63 | 29.35 | 29.41 | 767,080 | -1.19(-3.89%) |
Sep 29, 2022 | 30.22 | 30.61 | 29.92 | 30.60 | 636,653 | -0.24(-0.78%) |
Sep 28, 2022 | 29.63 | 31.06 | 29.47 | 30.84 | 1,037,061 | +0.97(+3.25%) |
Sep 27, 2022 | 30.27 | 30.56 | 29.35 | 29.87 | 940,907 | +0.41(+1.39%) |
Sep 26, 2022 | 29.95 | 30.25 | 29.21 | 29.46 | 906,723 | -0.39(-1.31%) |
Sep 23, 2022 | 29.46 | 29.95 | 29.19 | 29.85 | 977,467 | -0.15(-0.50%) |
Sep 22, 2022 | 30.61 | 30.66 | 29.80 | 30.00 | 890,742 | -0.78(-2.53%) |
Sep 21, 2022 | 31.05 | 32.17 | 30.72 | 30.78 | 671,549 | -0.26(-0.84%) |
Sep 20, 2022 | 31.24 | 31.43 | 30.74 | 31.04 | 515,564 | -0.68(-2.14%) |
Sep 19, 2022 | 31.03 | 31.90 | 30.81 | 31.72 | 712,017 | +0.07(+0.22%) |
Sep 16, 2022 | 31.72 | 32.05 | 31.12 | 31.65 | 1,401,649 | -0.34(-1.06%) |
Sep 15, 2022 | 32.43 | 32.83 | 31.84 | 31.99 | 810,398 | -0.73(-2.23%) |
Sep 14, 2022 | 32.86 | 33.30 | 32.40 | 32.72 | 1,356,510 | -0.01(-0.03%) |
Sep 13, 2022 | 33.65 | 34.08 | 32.66 | 32.73 | 977,609 | -2.07(-5.95%) |
Sep 12, 2022 | 35.03 | 35.68 | 34.42 | 34.80 | 1,460,193 | -0.02(-0.06%) |
Sep 09, 2022 | 34.53 | 34.96 | 34.31 | 34.82 | 1,092,256 | +0.92(+2.71%) |
Sep 08, 2022 | 33.72 | 34.43 | 33.49 | 33.90 | 1,254,733 | -0.05(-0.15%) |
Sep 07, 2022 | 34.01 | 34.55 | 33.51 | 33.95 | 1,676,149 | +0.13(+0.38%) |
Sep 06, 2022 | 34.60 | 35.24 | 33.43 | 33.82 | 1,741,334 | -0.54(-1.57%) |
Sep 02, 2022 | 34.22 | 35.15 | 32.80 | 34.36 | 2,103,930 | +0.71(+2.11%) |
Sep 01, 2022 | 35.01 | 35.24 | 29.52 | 33.65 | 6,145,589 | -12.54(-27.15%) |
Aug 31, 2022 | 46.76 | 47.34 | 45.34 | 46.19 | 1,719,827 | -0.66(-1.41%) |
Aug 30, 2022 | 47.99 | 48.03 | 46.26 | 46.85 | 1,457,781 | -0.42(-0.89%) |
Aug 29, 2022 | 48.54 | 48.94 | 46.93 | 47.27 | 1,469,313 | -1.72(-3.51%) |
Aug 26, 2022 | 52.65 | 52.65 | 48.75 | 48.99 | 823,775 | -3.33(-6.36%) |
Aug 25, 2022 | 50.55 | 52.45 | 50.38 | 52.32 | 1,009,030 | +1.66(+3.28%) |
Aug 24, 2022 | 51.57 | 51.57 | 50.59 | 50.66 | 588,508 | -1.13(-2.18%) |
Aug 23, 2022 | 51.41 | 52.25 | 51.41 | 51.79 | 432,871 | +0.42(+0.82%) |
Aug 22, 2022 | 52.14 | 52.35 | 51.06 | 51.37 | 538,912 | -1.78(-3.35%) |
Aug 19, 2022 | 53.67 | 53.94 | 52.85 | 53.15 | 509,962 | -1.21(-2.23%) |
Aug 18, 2022 | 52.39 | 54.52 | 52.33 | 54.36 | 648,037 | +1.82(+3.46%) |
Aug 17, 2022 | 53.90 | 53.90 | 51.89 | 52.54 | 699,149 | -2.15(-3.93%) |
Aug 16, 2022 | 54.60 | 55.02 | 54.20 | 54.69 | 584,530 | -0.31(-0.56%) |
Aug 15, 2022 | 54.78 | 55.14 | 54.36 | 55.00 | 777,036 | +0.59(+1.08%) |
Aug 12, 2022 | 53.00 | 54.49 | 52.66 | 54.41 | 1,357,434 | +1.98(+3.78%) |
Aug 11, 2022 | 53.36 | 53.65 | 52.34 | 52.43 | 1,116,707 | -0.24(-0.46%) |
Aug 10, 2022 | 52.62 | 53.59 | 51.56 | 52.67 | 1,674,349 | +1.42(+2.77%) |
Aug 09, 2022 | 53.64 | 54.75 | 50.77 | 51.25 | 835,999 | -3.35(-6.14%) |
Aug 08, 2022 | 55.31 | 55.95 | 54.21 | 54.60 | 674,945 | -1.14(-2.05%) |
Aug 05, 2022 | 55.52 | 56.28 | 55.03 | 55.74 | 679,187 | -0.47(-0.84%) |
Aug 04, 2022 | 56.33 | 56.91 | 55.53 | 56.21 | 876,750 | +0.11(+0.20%) |
Aug 03, 2022 | 55.14 | 56.71 | 54.40 | 56.10 | 2,139,620 | +0.76(+1.37%) |
Aug 02, 2022 | 58.14 | 58.30 | 54.89 | 55.34 | 1,936,268 | -3.13(-5.35%) |