Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.76 | 19.99 | 19.72 | 19.79 | 38,216,064 | -0.56(-2.74%) |
Oct 28, 2022 | 20.21 | 20.36 | 20.06 | 20.35 | 37,853,760 | -0.59(-2.80%) |
Oct 27, 2022 | 21.03 | 21.34 | 20.91 | 20.93 | 55,742,068 | -0.57(-2.64%) |
Oct 26, 2022 | 20.75 | 21.68 | 20.73 | 21.50 | 69,829,072 | +0.77(+3.74%) |
Oct 25, 2022 | 20.79 | 20.95 | 20.64 | 20.73 | 42,047,340 | +0.39(+1.90%) |
Oct 24, 2022 | 20.55 | 20.55 | 19.78 | 20.34 | 107,695,640 | -2.26(-9.99%) |
Oct 21, 2022 | 22.30 | 22.61 | 22.13 | 22.60 | 33,537,316 | +0.14(+0.63%) |
Oct 20, 2022 | 22.43 | 22.91 | 22.40 | 22.45 | 32,396,198 | +0.10(+0.46%) |
Oct 19, 2022 | 22.76 | 22.84 | 22.28 | 22.35 | 42,126,160 | -0.98(-4.21%) |
Oct 18, 2022 | 23.78 | 23.83 | 23.18 | 23.33 | 32,325,680 | -0.19(-0.80%) |
Oct 17, 2022 | 23.36 | 23.67 | 23.33 | 23.52 | 30,929,034 | +0.70(+3.06%) |
Oct 14, 2022 | 23.46 | 23.47 | 22.80 | 22.82 | 29,678,446 | -0.32(-1.39%) |
Oct 13, 2022 | 22.62 | 23.33 | 22.46 | 23.14 | 44,702,900 | -0.20(-0.85%) |
Oct 12, 2022 | 23.38 | 23.65 | 23.30 | 23.34 | 28,141,948 | -0.15(-0.64%) |
Oct 11, 2022 | 23.68 | 23.79 | 23.33 | 23.49 | 40,957,812 | -0.66(-2.74%) |
Oct 10, 2022 | 24.48 | 24.49 | 24.07 | 24.16 | 34,569,452 | -0.76(-3.03%) |
Oct 07, 2022 | 25.16 | 25.27 | 24.87 | 24.91 | 36,007,352 | -0.60(-2.37%) |
Oct 06, 2022 | 25.52 | 25.72 | 25.44 | 25.52 | 24,561,266 | -0.20(-0.77%) |
Oct 05, 2022 | 25.67 | 25.87 | 25.48 | 25.71 | 39,184,308 | +0.19(+0.74%) |
Oct 04, 2022 | 25.11 | 25.76 | 25.07 | 25.52 | 65,743,332 | +0.99(+4.04%) |
Oct 03, 2022 | 24.38 | 24.61 | 24.23 | 24.53 | 26,127,388 | +0.10(+0.43%) |
Sep 30, 2022 | 24.33 | 24.70 | 24.32 | 24.43 | 32,571,420 | -0.09(-0.35%) |
Sep 29, 2022 | 24.62 | 24.65 | 24.30 | 24.51 | 37,668,396 | -0.82(-3.24%) |
Sep 28, 2022 | 24.77 | 25.38 | 24.71 | 25.34 | 30,638,860 | +0.27(+1.09%) |
Sep 27, 2022 | 25.38 | 25.63 | 24.91 | 25.06 | 60,738,100 | -0.23(-0.90%) |
Sep 26, 2022 | 25.37 | 25.57 | 25.25 | 25.29 | 36,749,876 | +0.15(+0.60%) |
Sep 23, 2022 | 25.10 | 25.21 | 24.95 | 25.14 | 57,161,084 | -0.34(-1.33%) |
Sep 22, 2022 | 25.70 | 25.81 | 25.47 | 25.48 | 20,441,528 | -0.15(-0.59%) |
Sep 21, 2022 | 26.03 | 26.06 | 25.61 | 25.63 | 35,518,336 | -0.70(-2.66%) |
Sep 20, 2022 | 26.41 | 26.55 | 26.24 | 26.33 | 25,011,146 | -0.21(-0.78%) |
Sep 19, 2022 | 26.22 | 26.54 | 26.20 | 26.54 | 23,670,962 | +0.09(+0.36%) |
Sep 16, 2022 | 26.56 | 26.58 | 26.32 | 26.44 | 29,727,410 | -0.41(-1.51%) |
Sep 15, 2022 | 26.86 | 27.13 | 26.75 | 26.85 | 26,655,974 | -0.10(-0.39%) |
Sep 14, 2022 | 26.94 | 26.98 | 26.75 | 26.95 | 28,360,388 | +0.03(+0.11%) |
Sep 13, 2022 | 27.20 | 27.45 | 26.88 | 26.92 | 46,636,120 | -1.18(-4.20%) |
Sep 12, 2022 | 27.92 | 28.12 | 27.75 | 28.10 | 26,471,042 | +0.36(+1.29%) |
Sep 09, 2022 | 27.66 | 27.89 | 27.61 | 27.74 | 29,341,686 | +0.67(+2.48%) |
Sep 08, 2022 | 26.96 | 27.18 | 26.85 | 27.07 | 30,903,106 | -0.35(-1.27%) |
Sep 07, 2022 | 27.13 | 27.48 | 27.01 | 27.42 | 24,740,382 | +0.33(+1.22%) |
Sep 06, 2022 | 27.36 | 27.39 | 27.07 | 27.09 | 29,732,526 | -0.55(-1.98%) |
Sep 02, 2022 | 27.93 | 28.01 | 27.60 | 27.64 | 34,467,792 | -0.58(-2.04%) |
Sep 01, 2022 | 28.17 | 28.31 | 27.91 | 28.22 | 33,761,312 | -0.32(-1.13%) |
Aug 31, 2022 | 28.72 | 28.95 | 28.47 | 28.54 | 35,930,508 | +0.58(+2.06%) |
Aug 30, 2022 | 28.50 | 28.57 | 27.86 | 27.96 | 53,453,528 | -0.77(-2.70%) |
Aug 29, 2022 | 28.93 | 29.24 | 28.72 | 28.74 | 25,537,738 | -0.26(-0.91%) |
Aug 26, 2022 | 29.90 | 29.96 | 28.96 | 29.00 | 41,328,452 | -0.25(-0.84%) |
Aug 25, 2022 | 28.62 | 29.25 | 28.49 | 29.25 | 81,635,112 | +1.40(+5.02%) |
Aug 24, 2022 | 27.33 | 28.16 | 27.26 | 27.85 | 32,121,680 | +0.12(+0.44%) |
Aug 23, 2022 | 27.65 | 27.81 | 27.36 | 27.73 | 23,777,562 | -0.05(-0.17%) |
Aug 22, 2022 | 27.71 | 27.92 | 27.71 | 27.77 | 26,659,838 | +0.21(+0.75%) |
Aug 19, 2022 | 27.65 | 27.81 | 27.50 | 27.57 | 27,499,620 | -0.16(-0.58%) |
Aug 18, 2022 | 27.89 | 27.90 | 27.54 | 27.73 | 29,543,048 | -0.30(-1.08%) |
Aug 17, 2022 | 28.05 | 28.24 | 27.98 | 28.03 | 28,901,382 | -0.06(-0.20%) |
Aug 16, 2022 | 28.01 | 28.19 | 27.96 | 28.08 | 21,319,332 | -0.33(-1.16%) |
Aug 15, 2022 | 28.23 | 28.49 | 28.18 | 28.42 | 19,514,274 | -0.15(-0.53%) |
Aug 12, 2022 | 28.08 | 28.57 | 28.06 | 28.57 | 20,669,110 | +0.16(+0.57%) |
Aug 11, 2022 | 28.33 | 28.91 | 28.31 | 28.41 | 38,414,516 | +0.51(+1.83%) |
Aug 10, 2022 | 27.73 | 27.94 | 27.51 | 27.90 | 24,432,560 | -0.14(-0.51%) |
Aug 09, 2022 | 28.17 | 28.30 | 27.99 | 28.04 | 17,889,566 | -0.18(-0.64%) |
Aug 08, 2022 | 28.33 | 28.47 | 28.16 | 28.22 | 19,448,562 | -0.26(-0.90%) |
Aug 05, 2022 | 28.27 | 28.52 | 28.21 | 28.47 | 22,674,024 | -0.32(-1.12%) |
Aug 04, 2022 | 28.94 | 29.14 | 28.61 | 28.79 | 31,916,768 | +0.44(+1.57%) |
Aug 03, 2022 | 28.08 | 28.42 | 27.89 | 28.35 | 28,801,382 | +0.24(+0.84%) |
Aug 02, 2022 | 27.75 | 28.54 | 27.66 | 28.11 | 58,015,720 | -0.20(-0.70%) |