Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.76 | 19.98 | 19.71 | 19.78 | 38,229,112 | -0.56(-2.74%) |
Oct 28, 2022 | 20.20 | 20.35 | 20.05 | 20.34 | 37,866,680 | -0.59(-2.80%) |
Oct 27, 2022 | 21.02 | 21.33 | 20.91 | 20.93 | 55,761,096 | -0.57(-2.64%) |
Oct 26, 2022 | 20.75 | 21.68 | 20.72 | 21.49 | 69,852,904 | +0.77(+3.74%) |
Oct 25, 2022 | 20.78 | 20.95 | 20.63 | 20.72 | 42,061,696 | +0.39(+1.90%) |
Oct 24, 2022 | 20.54 | 20.54 | 19.77 | 20.33 | 107,732,400 | -2.26(-9.99%) |
Oct 21, 2022 | 22.30 | 22.60 | 22.13 | 22.59 | 33,548,764 | +0.14(+0.63%) |
Oct 20, 2022 | 22.42 | 22.91 | 22.39 | 22.45 | 32,407,256 | +0.10(+0.47%) |
Oct 19, 2022 | 22.75 | 22.83 | 22.28 | 22.34 | 42,140,540 | -0.98(-4.21%) |
Oct 18, 2022 | 23.77 | 23.82 | 23.17 | 23.33 | 32,336,714 | -0.19(-0.80%) |
Oct 17, 2022 | 23.35 | 23.67 | 23.33 | 23.51 | 30,939,592 | +0.70(+3.06%) |
Oct 14, 2022 | 23.45 | 23.47 | 22.80 | 22.82 | 29,688,576 | -0.32(-1.39%) |
Oct 13, 2022 | 22.61 | 23.32 | 22.46 | 23.14 | 44,718,160 | -0.20(-0.85%) |
Oct 12, 2022 | 23.37 | 23.65 | 23.29 | 23.33 | 28,151,554 | -0.15(-0.64%) |
Oct 11, 2022 | 23.67 | 23.78 | 23.33 | 23.49 | 40,971,792 | -0.66(-2.74%) |
Oct 10, 2022 | 24.47 | 24.48 | 24.06 | 24.15 | 34,581,252 | -0.76(-3.03%) |
Oct 07, 2022 | 25.15 | 25.26 | 24.86 | 24.90 | 36,019,644 | -0.60(-2.37%) |
Oct 06, 2022 | 25.52 | 25.71 | 25.43 | 25.51 | 24,569,650 | -0.20(-0.77%) |
Oct 05, 2022 | 25.66 | 25.86 | 25.47 | 25.70 | 39,197,684 | +0.19(+0.74%) |
Oct 04, 2022 | 25.10 | 25.75 | 25.06 | 25.52 | 65,765,772 | +0.99(+4.04%) |
Oct 03, 2022 | 24.37 | 24.60 | 24.22 | 24.52 | 26,136,306 | +0.10(+0.43%) |
Sep 30, 2022 | 24.32 | 24.69 | 24.31 | 24.42 | 32,582,538 | -0.09(-0.35%) |
Sep 29, 2022 | 24.61 | 24.64 | 24.29 | 24.51 | 37,681,252 | -0.82(-3.24%) |
Sep 28, 2022 | 24.76 | 25.37 | 24.70 | 25.33 | 30,649,318 | +0.27(+1.09%) |
Sep 27, 2022 | 25.37 | 25.62 | 24.90 | 25.05 | 60,758,832 | -0.23(-0.90%) |
Sep 26, 2022 | 25.36 | 25.56 | 25.24 | 25.28 | 36,762,420 | +0.15(+0.60%) |
Sep 23, 2022 | 25.09 | 25.20 | 24.94 | 25.13 | 57,180,596 | -0.34(-1.33%) |
Sep 22, 2022 | 25.70 | 25.80 | 25.46 | 25.47 | 20,448,506 | -0.15(-0.59%) |
Sep 21, 2022 | 26.03 | 26.05 | 25.60 | 25.62 | 35,530,460 | -0.70(-2.66%) |
Sep 20, 2022 | 26.40 | 26.55 | 26.23 | 26.32 | 25,019,684 | -0.21(-0.78%) |
Sep 19, 2022 | 26.21 | 26.53 | 26.20 | 26.53 | 23,679,042 | +0.09(+0.36%) |
Sep 16, 2022 | 26.55 | 26.57 | 26.31 | 26.43 | 29,737,556 | -0.41(-1.51%) |
Sep 15, 2022 | 26.85 | 27.12 | 26.74 | 26.84 | 26,665,074 | -0.10(-0.39%) |
Sep 14, 2022 | 26.93 | 26.98 | 26.74 | 26.94 | 28,370,068 | +0.03(+0.11%) |
Sep 13, 2022 | 27.19 | 27.44 | 26.87 | 26.91 | 46,652,040 | -1.18(-4.20%) |
Sep 12, 2022 | 27.91 | 28.11 | 27.74 | 28.09 | 26,480,076 | +0.36(+1.29%) |
Sep 09, 2022 | 27.65 | 27.88 | 27.60 | 27.74 | 29,351,702 | +0.67(+2.48%) |
Sep 08, 2022 | 26.95 | 27.17 | 26.84 | 27.06 | 30,913,654 | -0.35(-1.27%) |
Sep 07, 2022 | 27.12 | 27.47 | 27.00 | 27.41 | 24,748,826 | +0.33(+1.22%) |
Sep 06, 2022 | 27.35 | 27.38 | 27.06 | 27.08 | 29,742,676 | -0.55(-1.98%) |
Sep 02, 2022 | 27.92 | 28.00 | 27.59 | 27.63 | 34,479,556 | -0.58(-2.04%) |
Sep 01, 2022 | 28.16 | 28.30 | 27.91 | 28.21 | 33,772,836 | -0.32(-1.13%) |
Aug 31, 2022 | 28.71 | 28.94 | 28.46 | 28.53 | 35,942,772 | +0.58(+2.06%) |
Aug 30, 2022 | 28.49 | 28.56 | 27.85 | 27.95 | 53,471,772 | -0.77(-2.70%) |
Aug 29, 2022 | 28.93 | 29.23 | 28.71 | 28.73 | 25,546,456 | -0.26(-0.91%) |
Aug 26, 2022 | 29.89 | 29.95 | 28.95 | 28.99 | 41,342,560 | -0.25(-0.84%) |
Aug 25, 2022 | 28.61 | 29.24 | 28.48 | 29.24 | 81,662,976 | +1.40(+5.02%) |
Aug 24, 2022 | 27.32 | 28.15 | 27.25 | 27.84 | 32,132,644 | +0.12(+0.44%) |
Aug 23, 2022 | 27.64 | 27.80 | 27.35 | 27.72 | 23,785,678 | -0.05(-0.17%) |
Aug 22, 2022 | 27.70 | 27.91 | 27.70 | 27.76 | 26,668,938 | +0.21(+0.75%) |
Aug 19, 2022 | 27.64 | 27.80 | 27.49 | 27.56 | 27,509,006 | -0.16(-0.58%) |
Aug 18, 2022 | 27.88 | 27.89 | 27.53 | 27.72 | 29,553,132 | -0.30(-1.08%) |
Aug 17, 2022 | 28.04 | 28.23 | 27.97 | 28.02 | 28,911,246 | -0.06(-0.20%) |
Aug 16, 2022 | 28.00 | 28.18 | 27.95 | 28.08 | 21,326,610 | -0.33(-1.16%) |
Aug 15, 2022 | 28.22 | 28.48 | 28.17 | 28.41 | 19,520,934 | -0.15(-0.53%) |
Aug 12, 2022 | 28.07 | 28.56 | 28.05 | 28.56 | 20,676,166 | +0.16(+0.57%) |
Aug 11, 2022 | 28.32 | 28.90 | 28.30 | 28.40 | 38,427,628 | +0.51(+1.83%) |
Aug 10, 2022 | 27.72 | 27.93 | 27.50 | 27.89 | 24,440,900 | -0.14(-0.51%) |
Aug 09, 2022 | 28.16 | 28.29 | 27.98 | 28.03 | 17,895,672 | -0.18(-0.64%) |
Aug 08, 2022 | 28.32 | 28.46 | 28.15 | 28.21 | 19,455,202 | -0.25(-0.90%) |
Aug 05, 2022 | 28.26 | 28.51 | 28.20 | 28.46 | 22,681,764 | -0.32(-1.12%) |
Aug 04, 2022 | 28.93 | 29.13 | 28.60 | 28.78 | 31,927,662 | +0.44(+1.57%) |
Aug 03, 2022 | 28.07 | 28.41 | 27.88 | 28.34 | 28,811,212 | +0.24(+0.84%) |
Aug 02, 2022 | 27.74 | 28.53 | 27.65 | 28.10 | 58,035,524 | -0.20(-0.70%) |