Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 28.88 | 29.17 | 28.77 | 29.00 | 3,796,409 | -0.07(-0.26%) |
Oct 28, 2022 | 29.03 | 29.14 | 28.81 | 29.07 | 4,367,240 | +0.00(+0.00%) |
Oct 27, 2022 | 29.09 | 29.41 | 28.93 | 29.07 | 3,902,681 | +0.31(+1.09%) |
Oct 26, 2022 | 28.56 | 29.00 | 28.47 | 28.76 | 4,082,802 | +0.37(+1.31%) |
Oct 25, 2022 | 28.07 | 28.41 | 27.89 | 28.39 | 3,279,683 | +0.33(+1.17%) |
Oct 24, 2022 | 28.20 | 28.38 | 28.02 | 28.06 | 3,066,149 | -0.14(-0.50%) |
Oct 21, 2022 | 27.69 | 28.36 | 27.54 | 28.20 | 4,089,020 | +0.53(+1.91%) |
Oct 20, 2022 | 27.95 | 28.12 | 27.54 | 27.67 | 3,424,451 | -0.09(-0.32%) |
Oct 19, 2022 | 27.77 | 27.88 | 27.54 | 27.76 | 3,036,773 | -0.04(-0.13%) |
Oct 18, 2022 | 27.85 | 28.04 | 27.36 | 27.80 | 5,658,374 | +0.22(+0.81%) |
Oct 17, 2022 | 27.17 | 27.83 | 27.09 | 27.57 | 4,217,212 | +0.79(+2.95%) |
Oct 14, 2022 | 27.69 | 27.80 | 26.72 | 26.78 | 4,961,888 | -0.86(-3.10%) |
Oct 13, 2022 | 26.14 | 27.78 | 26.07 | 27.64 | 8,129,909 | +1.12(+4.24%) |
Oct 12, 2022 | 26.67 | 26.76 | 26.48 | 26.52 | 4,638,108 | -0.31(-1.14%) |
Oct 11, 2022 | 26.97 | 27.25 | 26.73 | 26.82 | 6,072,249 | -0.28(-1.04%) |
Oct 10, 2022 | 27.69 | 27.87 | 27.09 | 27.10 | 4,176,878 | -0.48(-1.73%) |
Oct 07, 2022 | 27.69 | 27.95 | 27.42 | 27.58 | 6,152,721 | -0.10(-0.38%) |
Oct 06, 2022 | 28.74 | 28.75 | 27.52 | 27.69 | 7,722,088 | -1.30(-4.47%) |
Oct 05, 2022 | 29.06 | 29.29 | 28.58 | 28.98 | 4,714,260 | -0.36(-1.24%) |
Oct 04, 2022 | 28.99 | 29.48 | 28.98 | 29.35 | 5,469,038 | +0.72(+2.52%) |
Oct 03, 2022 | 28.27 | 28.85 | 28.14 | 28.62 | 6,440,164 | +1.00(+3.64%) |
Sep 30, 2022 | 28.03 | 28.25 | 27.58 | 27.62 | 4,699,007 | -0.45(-1.59%) |
Sep 29, 2022 | 28.49 | 28.49 | 27.79 | 28.07 | 5,160,245 | -0.58(-2.03%) |
Sep 28, 2022 | 28.01 | 28.73 | 27.79 | 28.65 | 5,947,462 | +0.72(+2.59%) |
Sep 27, 2022 | 27.97 | 28.28 | 27.73 | 27.92 | 5,600,601 | +0.22(+0.81%) |
Sep 26, 2022 | 28.12 | 28.33 | 27.49 | 27.70 | 8,591,314 | -0.61(-2.16%) |
Sep 23, 2022 | 29.28 | 29.33 | 28.24 | 28.31 | 8,617,590 | -1.52(-5.09%) |
Sep 22, 2022 | 30.11 | 30.19 | 29.75 | 29.83 | 3,221,050 | -0.05(-0.17%) |
Sep 21, 2022 | 30.51 | 30.57 | 29.88 | 29.88 | 3,487,339 | -0.42(-1.40%) |
Sep 20, 2022 | 30.55 | 30.62 | 30.02 | 30.31 | 3,515,916 | -0.48(-1.55%) |
Sep 19, 2022 | 30.06 | 30.79 | 29.99 | 30.78 | 2,975,257 | +0.27(+0.88%) |
Sep 16, 2022 | 30.83 | 30.84 | 30.28 | 30.51 | 4,073,971 | -0.66(-2.10%) |
Sep 15, 2022 | 31.22 | 31.37 | 31.01 | 31.17 | 3,742,118 | -0.25(-0.78%) |
Sep 14, 2022 | 31.34 | 31.84 | 31.28 | 31.42 | 3,595,504 | +0.16(+0.52%) |
Sep 13, 2022 | 31.54 | 31.69 | 31.11 | 31.25 | 3,959,649 | -0.71(-2.21%) |
Sep 12, 2022 | 31.47 | 32.04 | 31.47 | 31.96 | 3,901,798 | +0.83(+2.65%) |
Sep 09, 2022 | 31.01 | 31.19 | 30.90 | 31.13 | 2,843,543 | +0.51(+1.68%) |
Sep 08, 2022 | 30.55 | 30.67 | 30.23 | 30.62 | 3,696,409 | -0.04(-0.12%) |
Sep 07, 2022 | 30.04 | 30.67 | 29.96 | 30.66 | 2,845,168 | +0.26(+0.86%) |
Sep 06, 2022 | 30.86 | 30.99 | 30.34 | 30.40 | 3,893,664 | -0.38(-1.23%) |
Sep 02, 2022 | 30.91 | 31.14 | 30.60 | 30.77 | 5,912,145 | +0.25(+0.80%) |
Sep 01, 2022 | 30.52 | 30.60 | 30.22 | 30.53 | 6,067,629 | -0.16(-0.51%) |
Aug 31, 2022 | 31.43 | 31.44 | 30.69 | 30.69 | 7,303,459 | -1.06(-3.33%) |
Aug 30, 2022 | 32.58 | 32.58 | 31.71 | 31.74 | 3,926,059 | -0.96(-2.94%) |
Aug 29, 2022 | 32.43 | 32.83 | 32.30 | 32.70 | 2,860,679 | +0.27(+0.83%) |
Aug 26, 2022 | 33.13 | 33.16 | 32.40 | 32.44 | 3,328,808 | -0.60(-1.83%) |
Aug 25, 2022 | 32.98 | 33.06 | 32.77 | 33.04 | 2,701,372 | +0.20(+0.61%) |
Aug 24, 2022 | 32.48 | 32.91 | 32.47 | 32.84 | 3,001,153 | +0.29(+0.89%) |
Aug 23, 2022 | 32.21 | 32.61 | 32.07 | 32.55 | 3,135,180 | +0.56(+1.75%) |
Aug 22, 2022 | 32.07 | 32.14 | 31.84 | 31.99 | 2,978,593 | -0.23(-0.72%) |
Aug 19, 2022 | 32.19 | 32.28 | 31.97 | 32.22 | 2,263,540 | -0.04(-0.12%) |
Aug 18, 2022 | 32.09 | 32.36 | 31.99 | 32.26 | 3,884,782 | +0.39(+1.24%) |
Aug 17, 2022 | 32.01 | 32.01 | 31.77 | 31.86 | 3,024,067 | -0.29(-0.90%) |
Aug 16, 2022 | 31.83 | 32.20 | 31.78 | 32.15 | 3,997,380 | +0.35(+1.10%) |
Aug 15, 2022 | 31.77 | 31.93 | 31.58 | 31.80 | 3,947,681 | -0.59(-1.82%) |
Aug 12, 2022 | 32.44 | 32.50 | 32.19 | 32.39 | 8,265,474 | +0.56(+1.77%) |
Aug 11, 2022 | 31.78 | 32.04 | 31.70 | 31.83 | 8,738,282 | +0.29(+0.91%) |
Aug 10, 2022 | 31.45 | 31.70 | 31.31 | 31.54 | 3,466,963 | +0.33(+1.06%) |
Aug 09, 2022 | 31.36 | 31.50 | 31.13 | 31.21 | 3,304,677 | +0.01(+0.02%) |
Aug 08, 2022 | 30.97 | 31.30 | 30.94 | 31.20 | 3,151,220 | +0.46(+1.50%) |
Aug 05, 2022 | 30.69 | 30.81 | 30.48 | 30.74 | 5,213,017 | -0.34(-1.11%) |
Aug 04, 2022 | 31.65 | 31.69 | 31.04 | 31.09 | 4,141,550 | -0.65(-2.06%) |
Aug 03, 2022 | 31.77 | 31.82 | 31.48 | 31.74 | 3,167,317 | +0.12(+0.39%) |
Aug 02, 2022 | 32.16 | 32.21 | 31.60 | 31.62 | 4,574,516 | -0.39(-1.21%) |