Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.12 | 26.78 | 25.62 | 26.33 | 29,599,858 | -0.02(-0.07%) |
Oct 28, 2022 | 25.26 | 26.43 | 25.09 | 26.35 | 9,627,144 | +0.79(+3.10%) |
Oct 27, 2022 | 25.82 | 26.69 | 25.28 | 25.55 | 12,794,586 | -0.74(-2.80%) |
Oct 26, 2022 | 26.46 | 27.28 | 26.10 | 26.29 | 12,241,212 | -0.39(-1.47%) |
Oct 25, 2022 | 26.00 | 26.99 | 26.00 | 26.68 | 6,992,112 | +0.72(+2.76%) |
Oct 24, 2022 | 25.77 | 26.30 | 25.43 | 25.97 | 7,144,197 | +0.16(+0.61%) |
Oct 21, 2022 | 25.68 | 26.00 | 25.19 | 25.81 | 8,230,348 | +0.10(+0.40%) |
Oct 20, 2022 | 26.59 | 27.17 | 25.60 | 25.70 | 7,186,049 | -0.81(-3.06%) |
Oct 19, 2022 | 27.16 | 27.43 | 26.28 | 26.51 | 4,721,693 | -1.13(-4.08%) |
Oct 18, 2022 | 28.16 | 28.61 | 27.46 | 27.64 | 5,791,399 | +0.10(+0.37%) |
Oct 17, 2022 | 27.50 | 27.99 | 27.32 | 27.54 | 7,528,121 | +0.56(+2.07%) |
Oct 14, 2022 | 27.65 | 28.21 | 26.96 | 26.98 | 5,738,721 | -0.21(-0.75%) |
Oct 13, 2022 | 26.33 | 27.55 | 26.02 | 27.19 | 7,322,294 | +0.11(+0.41%) |
Oct 12, 2022 | 26.99 | 27.54 | 26.81 | 27.07 | 11,596,937 | +0.08(+0.31%) |
Oct 11, 2022 | 26.48 | 27.45 | 26.40 | 26.99 | 6,727,277 | +0.58(+2.19%) |
Oct 10, 2022 | 27.03 | 27.23 | 26.07 | 26.41 | 6,350,464 | -0.49(-1.84%) |
Oct 07, 2022 | 27.84 | 27.89 | 26.66 | 26.91 | 5,501,597 | -1.33(-4.72%) |
Oct 06, 2022 | 29.43 | 29.88 | 28.23 | 28.24 | 4,992,802 | -1.49(-5.02%) |
Oct 05, 2022 | 29.12 | 29.87 | 28.96 | 29.73 | 8,990,208 | +0.13(+0.44%) |
Oct 04, 2022 | 29.88 | 30.17 | 29.20 | 29.60 | 7,308,134 | +0.45(+1.53%) |
Oct 03, 2022 | 28.25 | 29.42 | 27.75 | 29.15 | 6,372,411 | +1.28(+4.58%) |
Sep 30, 2022 | 27.98 | 28.71 | 27.33 | 27.88 | 9,068,439 | -0.78(-2.73%) |
Sep 29, 2022 | 29.77 | 29.92 | 28.53 | 28.66 | 9,442,037 | -1.78(-5.85%) |
Sep 28, 2022 | 32.80 | 32.89 | 30.41 | 30.44 | 11,015,880 | -2.25(-6.87%) |
Sep 27, 2022 | 32.90 | 33.15 | 32.22 | 32.68 | 3,696,800 | +0.05(+0.14%) |
Sep 26, 2022 | 33.52 | 34.02 | 32.59 | 32.64 | 4,842,598 | -0.71(-2.12%) |
Sep 23, 2022 | 33.44 | 33.90 | 32.85 | 33.35 | 3,735,919 | -0.61(-1.78%) |
Sep 22, 2022 | 34.43 | 34.55 | 33.91 | 33.95 | 4,960,736 | -0.68(-1.96%) |
Sep 21, 2022 | 35.97 | 36.34 | 34.62 | 34.63 | 4,285,353 | -1.15(-3.20%) |
Sep 20, 2022 | 37.19 | 37.20 | 35.48 | 35.78 | 5,653,205 | -1.98(-5.23%) |
Sep 19, 2022 | 36.76 | 37.80 | 36.52 | 37.75 | 3,926,683 | +0.66(+1.78%) |
Sep 16, 2022 | 37.14 | 37.60 | 36.76 | 37.09 | 8,339,826 | -0.73(-1.92%) |
Sep 15, 2022 | 38.22 | 39.16 | 37.62 | 37.82 | 3,182,580 | -0.48(-1.24%) |
Sep 14, 2022 | 38.82 | 38.97 | 38.04 | 38.30 | 3,349,855 | -0.63(-1.63%) |
Sep 13, 2022 | 39.80 | 40.34 | 38.84 | 38.93 | 3,548,705 | -2.12(-5.18%) |
Sep 12, 2022 | 40.92 | 41.77 | 40.92 | 41.05 | 3,092,281 | +0.64(+1.59%) |
Sep 09, 2022 | 39.90 | 40.78 | 39.80 | 40.41 | 2,872,509 | +1.04(+2.65%) |
Sep 08, 2022 | 38.45 | 39.39 | 38.01 | 39.37 | 2,324,636 | +0.33(+0.85%) |
Sep 07, 2022 | 37.08 | 39.14 | 37.00 | 39.04 | 3,649,931 | +1.96(+5.29%) |
Sep 06, 2022 | 37.67 | 37.96 | 36.90 | 37.07 | 3,136,120 | -0.46(-1.23%) |
Sep 02, 2022 | 38.55 | 38.71 | 37.32 | 37.53 | 2,153,539 | -0.61(-1.59%) |
Sep 01, 2022 | 37.93 | 38.23 | 37.44 | 38.14 | 2,474,644 | -0.04(-0.10%) |
Aug 31, 2022 | 38.82 | 38.90 | 37.87 | 38.18 | 4,641,482 | -0.43(-1.12%) |
Aug 30, 2022 | 38.61 | 38.92 | 38.08 | 38.61 | 3,568,691 | +0.45(+1.18%) |
Aug 29, 2022 | 37.76 | 38.25 | 37.48 | 38.16 | 2,698,360 | +0.25(+0.66%) |
Aug 26, 2022 | 40.64 | 40.72 | 37.88 | 37.91 | 3,925,826 | -2.66(-6.56%) |
Aug 25, 2022 | 40.09 | 41.32 | 39.95 | 40.57 | 2,345,049 | +0.58(+1.45%) |
Aug 24, 2022 | 40.00 | 40.52 | 39.74 | 39.99 | 2,123,666 | +0.01(+0.02%) |
Aug 23, 2022 | 39.62 | 40.56 | 39.62 | 39.98 | 2,059,618 | +0.25(+0.63%) |
Aug 22, 2022 | 40.97 | 41.01 | 39.59 | 39.74 | 3,853,734 | -2.22(-5.29%) |
Aug 19, 2022 | 42.75 | 42.77 | 41.63 | 41.96 | 1,923,294 | -0.99(-2.32%) |
Aug 18, 2022 | 43.24 | 43.32 | 42.60 | 42.95 | 1,521,008 | -0.46(-1.06%) |
Aug 17, 2022 | 43.42 | 43.80 | 42.92 | 43.41 | 1,883,943 | -0.73(-1.65%) |
Aug 16, 2022 | 42.83 | 44.40 | 42.83 | 44.14 | 2,434,546 | +0.91(+2.11%) |
Aug 15, 2022 | 43.14 | 43.38 | 42.88 | 43.23 | 1,967,437 | -0.17(-0.40%) |
Aug 12, 2022 | 43.59 | 43.78 | 43.02 | 43.40 | 1,830,273 | -0.05(-0.11%) |
Aug 11, 2022 | 43.11 | 44.18 | 43.05 | 43.45 | 2,983,355 | +0.94(+2.21%) |
Aug 10, 2022 | 42.65 | 43.30 | 42.35 | 42.51 | 2,345,819 | +0.76(+1.81%) |
Aug 09, 2022 | 41.98 | 42.01 | 40.98 | 41.75 | 2,895,734 | -0.23(-0.55%) |
Aug 08, 2022 | 42.32 | 43.00 | 41.81 | 41.98 | 2,682,610 | -0.08(-0.20%) |
Aug 05, 2022 | 41.84 | 42.38 | 41.55 | 42.07 | 2,195,166 | +0.48(+1.15%) |
Aug 04, 2022 | 41.35 | 42.08 | 41.17 | 41.59 | 2,263,446 | +0.34(+0.83%) |
Aug 03, 2022 | 41.21 | 41.52 | 40.66 | 41.25 | 3,229,472 | +0.41(+1.02%) |
Aug 02, 2022 | 41.61 | 41.62 | 40.80 | 40.83 | 2,424,161 | -1.08(-2.57%) |