Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.32 | 26.47 | 25.92 | 25.97 | 4,020,587 | -0.41(-1.54%) |
Oct 28, 2022 | 25.64 | 26.41 | 25.38 | 26.37 | 3,448,522 | +1.03(+4.05%) |
Oct 27, 2022 | 25.76 | 26.03 | 24.96 | 25.35 | 5,373,222 | +0.01(+0.04%) |
Oct 26, 2022 | 24.95 | 25.72 | 24.81 | 25.34 | 4,039,601 | +0.06(+0.22%) |
Oct 25, 2022 | 24.68 | 25.75 | 24.68 | 25.28 | 6,897,387 | +0.50(+2.03%) |
Oct 24, 2022 | 24.64 | 24.95 | 24.15 | 24.78 | 6,467,015 | +0.48(+1.96%) |
Oct 21, 2022 | 24.30 | 24.67 | 23.76 | 24.30 | 8,981,868 | -0.18(-0.72%) |
Oct 20, 2022 | 24.04 | 25.15 | 23.61 | 24.48 | 10,053,966 | -0.16(-0.64%) |
Oct 19, 2022 | 24.24 | 25.82 | 23.90 | 24.64 | 19,027,748 | -2.13(-7.94%) |
Oct 18, 2022 | 26.20 | 27.08 | 26.02 | 26.76 | 15,287,797 | -1.30(-4.65%) |
Oct 17, 2022 | 28.25 | 28.44 | 27.94 | 28.07 | 4,054,731 | +0.80(+2.94%) |
Oct 14, 2022 | 28.39 | 28.62 | 27.22 | 27.27 | 4,212,790 | -0.86(-3.05%) |
Oct 13, 2022 | 26.46 | 28.30 | 25.95 | 28.12 | 4,684,183 | +1.04(+3.86%) |
Oct 12, 2022 | 26.78 | 27.44 | 26.50 | 27.08 | 3,500,850 | +0.24(+0.90%) |
Oct 11, 2022 | 26.61 | 27.89 | 26.55 | 26.84 | 5,028,119 | +0.04(+0.14%) |
Oct 10, 2022 | 27.37 | 27.62 | 26.54 | 26.80 | 4,010,725 | -0.34(-1.24%) |
Oct 07, 2022 | 27.84 | 27.95 | 27.02 | 27.14 | 4,952,213 | -1.11(-3.93%) |
Oct 06, 2022 | 28.13 | 28.60 | 27.84 | 28.25 | 3,745,484 | -0.36(-1.27%) |
Oct 05, 2022 | 28.06 | 28.81 | 27.95 | 28.61 | 3,841,634 | -0.12(-0.42%) |
Oct 04, 2022 | 27.89 | 28.73 | 27.89 | 28.73 | 5,520,818 | +1.48(+5.44%) |
Oct 03, 2022 | 26.49 | 27.43 | 26.06 | 27.25 | 4,611,827 | +1.31(+5.03%) |
Sep 30, 2022 | 26.51 | 26.81 | 25.89 | 25.94 | 5,591,972 | -0.65(-2.45%) |
Sep 29, 2022 | 26.74 | 26.96 | 26.07 | 26.60 | 5,006,301 | -0.71(-2.59%) |
Sep 28, 2022 | 26.32 | 27.42 | 26.16 | 27.30 | 5,306,970 | +1.11(+4.23%) |
Sep 27, 2022 | 27.04 | 27.23 | 26.11 | 26.19 | 5,990,668 | -0.38(-1.44%) |
Sep 26, 2022 | 27.43 | 28.01 | 26.47 | 26.58 | 6,352,984 | -1.25(-4.49%) |
Sep 23, 2022 | 27.97 | 28.21 | 27.18 | 27.83 | 6,434,836 | -0.77(-2.71%) |
Sep 22, 2022 | 29.36 | 29.59 | 28.38 | 28.60 | 3,948,424 | -0.79(-2.70%) |
Sep 21, 2022 | 30.31 | 30.53 | 29.36 | 29.39 | 3,203,395 | -0.59(-1.96%) |
Sep 20, 2022 | 30.36 | 30.44 | 29.65 | 29.98 | 4,821,271 | -0.80(-2.60%) |
Sep 19, 2022 | 29.91 | 31.01 | 29.90 | 30.78 | 4,038,929 | +0.50(+1.66%) |
Sep 16, 2022 | 29.88 | 30.40 | 29.46 | 30.28 | 7,706,232 | -0.16(-0.52%) |
Sep 15, 2022 | 29.75 | 30.91 | 29.75 | 30.44 | 4,889,386 | +0.81(+2.74%) |
Sep 14, 2022 | 29.97 | 30.02 | 29.06 | 29.63 | 5,578,459 | -0.20(-0.66%) |
Sep 13, 2022 | 31.08 | 31.08 | 29.79 | 29.82 | 5,489,262 | -2.25(-7.01%) |
Sep 12, 2022 | 31.88 | 32.47 | 31.83 | 32.07 | 3,196,818 | +0.49(+1.56%) |
Sep 09, 2022 | 31.51 | 31.73 | 31.26 | 31.57 | 3,254,113 | +0.39(+1.26%) |
Sep 08, 2022 | 30.30 | 31.21 | 30.00 | 31.18 | 3,456,442 | +0.56(+1.83%) |
Sep 07, 2022 | 29.82 | 30.71 | 29.79 | 30.62 | 2,761,842 | +0.66(+2.21%) |
Sep 06, 2022 | 30.70 | 30.83 | 29.68 | 29.96 | 3,892,091 | -0.51(-1.68%) |
Sep 02, 2022 | 31.20 | 31.41 | 30.22 | 30.47 | 4,386,403 | -0.09(-0.30%) |
Sep 01, 2022 | 30.76 | 30.84 | 30.00 | 30.57 | 4,620,573 | -0.38(-1.23%) |
Aug 31, 2022 | 31.26 | 31.54 | 30.83 | 30.95 | 5,125,916 | -0.15(-0.48%) |
Aug 30, 2022 | 31.19 | 31.41 | 30.77 | 31.10 | 3,590,216 | +0.16(+0.51%) |
Aug 29, 2022 | 31.69 | 31.83 | 30.90 | 30.94 | 5,236,890 | -1.12(-3.49%) |
Aug 26, 2022 | 33.48 | 33.75 | 31.98 | 32.06 | 4,089,105 | -1.42(-4.23%) |
Aug 25, 2022 | 32.63 | 33.50 | 32.51 | 33.48 | 3,956,203 | +1.07(+3.31%) |
Aug 24, 2022 | 31.99 | 32.63 | 31.81 | 32.40 | 3,372,890 | +0.37(+1.16%) |
Aug 23, 2022 | 31.98 | 32.72 | 31.94 | 32.03 | 3,501,088 | +0.13(+0.41%) |
Aug 22, 2022 | 32.38 | 32.46 | 31.81 | 31.90 | 4,320,501 | -0.88(-2.67%) |
Aug 19, 2022 | 33.37 | 33.67 | 32.72 | 32.78 | 4,598,892 | -1.06(-3.14%) |
Aug 18, 2022 | 33.56 | 33.92 | 33.32 | 33.84 | 4,053,259 | +0.33(+0.97%) |
Aug 17, 2022 | 33.70 | 33.95 | 33.12 | 33.51 | 6,116,003 | -0.89(-2.57%) |
Aug 16, 2022 | 35.21 | 35.31 | 33.14 | 34.40 | 10,614,844 | +1.15(+3.45%) |
Aug 15, 2022 | 32.87 | 33.40 | 32.53 | 33.25 | 3,182,144 | -0.13(-0.39%) |
Aug 12, 2022 | 33.56 | 33.66 | 32.92 | 33.38 | 2,303,694 | +0.11(+0.34%) |
Aug 11, 2022 | 33.06 | 33.81 | 33.06 | 33.27 | 4,219,350 | +0.77(+2.38%) |
Aug 10, 2022 | 31.55 | 32.92 | 31.55 | 32.50 | 3,747,062 | +1.77(+5.76%) |
Aug 09, 2022 | 31.21 | 31.31 | 30.36 | 30.73 | 2,724,402 | -0.48(-1.52%) |
Aug 08, 2022 | 30.73 | 32.30 | 30.73 | 31.20 | 5,365,083 | +0.83(+2.73%) |
Aug 05, 2022 | 30.39 | 30.87 | 30.21 | 30.37 | 2,965,922 | -0.17(-0.55%) |
Aug 04, 2022 | 30.58 | 30.83 | 30.31 | 30.54 | 2,638,658 | -0.22(-0.73%) |
Aug 03, 2022 | 30.49 | 30.93 | 30.35 | 30.76 | 3,510,659 | +0.80(+2.68%) |
Aug 02, 2022 | 30.90 | 30.99 | 29.96 | 29.96 | 3,156,989 | -1.20(-3.86%) |