Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.06 | 29.53 | 28.87 | 29.13 | 6,134,158 | -0.44(-1.50%) |
Oct 28, 2022 | 29.28 | 29.58 | 28.85 | 29.58 | 5,272,261 | -0.13(-0.43%) |
Oct 27, 2022 | 30.48 | 30.70 | 29.71 | 29.71 | 9,242,127 | -0.70(-2.31%) |
Oct 26, 2022 | 29.80 | 30.74 | 29.80 | 30.41 | 7,545,553 | +0.90(+3.05%) |
Oct 25, 2022 | 29.00 | 29.72 | 29.00 | 29.51 | 6,522,340 | +0.61(+2.12%) |
Oct 24, 2022 | 29.04 | 29.07 | 28.36 | 28.90 | 7,054,118 | -0.58(-1.98%) |
Oct 21, 2022 | 28.00 | 29.48 | 27.81 | 29.48 | 13,162,135 | +1.63(+5.85%) |
Oct 20, 2022 | 27.57 | 28.64 | 27.42 | 27.85 | 8,596,828 | +0.40(+1.48%) |
Oct 19, 2022 | 27.85 | 28.04 | 27.28 | 27.44 | 7,819,635 | -1.01(-3.54%) |
Oct 18, 2022 | 28.70 | 28.83 | 28.10 | 28.45 | 4,350,563 | +0.10(+0.35%) |
Oct 17, 2022 | 28.37 | 28.79 | 28.20 | 28.35 | 9,070,907 | +0.95(+3.46%) |
Oct 14, 2022 | 28.67 | 28.71 | 27.35 | 27.41 | 11,882,226 | -1.54(-5.32%) |
Oct 13, 2022 | 27.86 | 29.09 | 27.35 | 28.95 | 11,107,169 | -0.39(-1.31%) |
Oct 12, 2022 | 28.87 | 29.48 | 28.51 | 29.33 | 6,891,135 | +0.52(+1.82%) |
Oct 11, 2022 | 29.14 | 29.94 | 28.77 | 28.81 | 6,655,385 | -0.38(-1.29%) |
Oct 10, 2022 | 29.14 | 29.74 | 28.91 | 29.18 | 6,167,939 | -0.47(-1.60%) |
Oct 07, 2022 | 30.71 | 30.97 | 29.55 | 29.66 | 8,858,685 | -1.62(-5.18%) |
Oct 06, 2022 | 30.79 | 31.31 | 30.44 | 31.28 | 5,677,606 | +0.30(+0.96%) |
Oct 05, 2022 | 30.70 | 31.02 | 29.99 | 30.98 | 8,944,095 | -0.55(-1.75%) |
Oct 04, 2022 | 31.23 | 31.94 | 30.91 | 31.53 | 9,281,541 | +0.93(+3.03%) |
Oct 03, 2022 | 29.64 | 30.61 | 29.48 | 30.60 | 12,357,746 | +1.51(+5.19%) |
Sep 30, 2022 | 28.18 | 29.55 | 28.01 | 29.09 | 9,441,961 | +0.84(+2.97%) |
Sep 29, 2022 | 27.67 | 28.29 | 27.22 | 28.25 | 7,878,299 | +0.25(+0.88%) |
Sep 28, 2022 | 26.55 | 28.03 | 26.49 | 28.01 | 15,065,311 | +2.04(+7.87%) |
Sep 27, 2022 | 26.26 | 26.73 | 25.88 | 25.96 | 9,579,012 | +0.16(+0.61%) |
Sep 26, 2022 | 26.61 | 26.91 | 25.48 | 25.81 | 13,969,258 | -0.87(-3.26%) |
Sep 23, 2022 | 27.59 | 27.66 | 26.43 | 26.67 | 14,229,588 | -1.85(-6.48%) |
Sep 22, 2022 | 28.99 | 29.44 | 28.40 | 28.52 | 5,853,876 | -0.35(-1.20%) |
Sep 21, 2022 | 29.00 | 29.90 | 28.32 | 28.87 | 9,612,709 | +0.14(+0.48%) |
Sep 20, 2022 | 29.05 | 29.13 | 28.45 | 28.73 | 7,470,033 | -0.94(-3.16%) |
Sep 19, 2022 | 28.41 | 29.67 | 28.28 | 29.67 | 8,219,598 | +0.74(+2.56%) |
Sep 16, 2022 | 28.43 | 29.51 | 28.11 | 28.93 | 8,314,043 | -0.03(-0.10%) |
Sep 15, 2022 | 29.64 | 30.09 | 28.73 | 28.96 | 11,834,504 | -1.04(-3.46%) |
Sep 14, 2022 | 30.04 | 30.50 | 29.94 | 29.99 | 5,685,249 | +0.12(+0.40%) |
Sep 13, 2022 | 30.21 | 30.97 | 29.86 | 29.87 | 10,214,943 | -1.50(-4.78%) |
Sep 12, 2022 | 31.39 | 31.80 | 31.10 | 31.38 | 7,665,629 | +0.62(+2.02%) |
Sep 09, 2022 | 29.93 | 30.75 | 29.92 | 30.75 | 8,068,694 | +1.20(+4.04%) |
Sep 08, 2022 | 29.30 | 29.69 | 28.95 | 29.56 | 6,820,398 | -0.04(-0.13%) |
Sep 07, 2022 | 28.28 | 29.74 | 28.02 | 29.60 | 9,928,253 | +1.33(+4.72%) |
Sep 06, 2022 | 28.95 | 29.46 | 28.26 | 28.26 | 7,694,765 | -0.66(-2.29%) |
Sep 02, 2022 | 28.48 | 29.39 | 28.11 | 28.93 | 10,836,541 | +1.09(+3.90%) |
Sep 01, 2022 | 28.50 | 28.53 | 27.73 | 27.84 | 13,608,229 | -1.40(-4.80%) |
Aug 31, 2022 | 29.15 | 29.68 | 29.00 | 29.24 | 7,663,507 | +0.03(+0.10%) |
Aug 30, 2022 | 30.02 | 30.07 | 29.05 | 29.21 | 7,790,014 | -0.95(-3.14%) |
Aug 29, 2022 | 30.37 | 30.96 | 30.01 | 30.16 | 6,506,850 | -0.40(-1.29%) |
Aug 26, 2022 | 31.97 | 32.18 | 30.32 | 30.56 | 10,975,272 | -1.65(-5.12%) |
Aug 25, 2022 | 32.25 | 32.34 | 31.78 | 32.20 | 3,086,691 | +0.21(+0.65%) |
Aug 24, 2022 | 31.23 | 32.00 | 31.00 | 32.00 | 4,516,545 | +0.55(+1.76%) |
Aug 23, 2022 | 30.79 | 32.13 | 30.77 | 31.44 | 7,556,216 | +0.64(+2.08%) |
Aug 22, 2022 | 30.53 | 30.93 | 30.29 | 30.80 | 5,735,823 | -0.14(-0.45%) |
Aug 19, 2022 | 31.59 | 31.63 | 30.89 | 30.94 | 5,958,115 | -0.98(-3.06%) |
Aug 18, 2022 | 31.82 | 32.10 | 31.49 | 31.92 | 3,480,762 | +0.24(+0.75%) |
Aug 17, 2022 | 32.82 | 32.89 | 31.59 | 31.68 | 10,510,644 | -1.50(-4.52%) |
Aug 16, 2022 | 33.00 | 33.30 | 32.80 | 33.18 | 5,937,184 | -0.09(-0.27%) |
Aug 15, 2022 | 33.16 | 33.36 | 32.74 | 33.27 | 6,982,673 | -0.83(-2.43%) |
Aug 12, 2022 | 33.55 | 34.21 | 33.39 | 34.10 | 6,060,391 | +0.87(+2.61%) |
Aug 11, 2022 | 34.10 | 34.29 | 33.19 | 33.23 | 6,478,670 | -0.73(-2.15%) |
Aug 10, 2022 | 34.27 | 34.82 | 33.72 | 33.96 | 6,616,775 | +0.04(+0.12%) |
Aug 09, 2022 | 34.39 | 34.47 | 33.46 | 33.92 | 5,737,901 | -0.37(-1.07%) |
Aug 08, 2022 | 33.84 | 34.57 | 33.81 | 34.29 | 6,820,249 | +0.97(+2.90%) |
Aug 05, 2022 | 32.58 | 33.35 | 32.17 | 33.32 | 7,870,444 | -0.32(-0.94%) |
Aug 04, 2022 | 32.46 | 34.01 | 32.20 | 33.64 | 10,103,042 | +1.56(+4.86%) |
Aug 03, 2022 | 32.96 | 32.99 | 31.80 | 32.08 | 8,224,988 | -0.56(-1.72%) |
Aug 02, 2022 | 33.21 | 33.92 | 32.61 | 32.64 | 7,106,208 | -0.44(-1.34%) |