Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 27.08 | 28.70 | 27.08 | 28.65 | 74,280,136 | +1.07(+3.88%) |
Oct 28, 2022 | 27.32 | 27.58 | 27.15 | 27.58 | 32,131,648 | -0.16(-0.57%) |
Oct 27, 2022 | 27.21 | 28.45 | 27.18 | 27.74 | 34,451,636 | +0.82(+3.03%) |
Oct 26, 2022 | 27.20 | 27.60 | 26.87 | 26.92 | 34,953,164 | -0.65(-2.35%) |
Oct 25, 2022 | 27.64 | 28.14 | 27.52 | 27.57 | 26,467,098 | -0.47(-1.69%) |
Oct 24, 2022 | 28.85 | 28.87 | 27.95 | 28.05 | 44,729,780 | -1.85(-6.19%) |
Oct 21, 2022 | 28.72 | 30.15 | 28.60 | 29.90 | 41,748,380 | +1.08(+3.74%) |
Oct 20, 2022 | 28.55 | 28.98 | 28.49 | 28.82 | 24,959,080 | +0.51(+1.80%) |
Oct 19, 2022 | 27.93 | 28.34 | 27.89 | 28.31 | 23,463,148 | +0.16(+0.56%) |
Oct 18, 2022 | 28.02 | 28.16 | 27.55 | 28.15 | 24,047,950 | +0.74(+2.69%) |
Oct 17, 2022 | 27.30 | 27.80 | 27.28 | 27.42 | 21,984,462 | +0.57(+2.12%) |
Oct 14, 2022 | 27.74 | 27.76 | 26.76 | 26.85 | 29,666,978 | -0.85(-3.07%) |
Oct 13, 2022 | 27.00 | 28.20 | 26.94 | 27.70 | 41,208,204 | +0.18(+0.67%) |
Oct 12, 2022 | 27.57 | 27.69 | 27.33 | 27.51 | 20,432,290 | -0.25(-0.92%) |
Oct 11, 2022 | 28.21 | 28.41 | 27.61 | 27.77 | 23,927,990 | -0.69(-2.43%) |
Oct 10, 2022 | 28.66 | 28.78 | 28.25 | 28.46 | 15,257,318 | -0.01(-0.03%) |
Oct 07, 2022 | 28.64 | 28.87 | 28.28 | 28.47 | 27,047,250 | -0.35(-1.22%) |
Oct 06, 2022 | 28.76 | 29.09 | 28.69 | 28.82 | 20,718,834 | +0.04(+0.12%) |
Oct 05, 2022 | 28.39 | 29.03 | 28.25 | 28.78 | 28,023,000 | +0.12(+0.43%) |
Oct 04, 2022 | 29.09 | 29.12 | 28.27 | 28.66 | 40,385,528 | +0.11(+0.40%) |
Oct 03, 2022 | 27.64 | 28.65 | 27.52 | 28.55 | 58,107,296 | +2.56(+9.85%) |
Sep 30, 2022 | 25.22 | 26.32 | 25.18 | 25.99 | 38,422,936 | +0.58(+2.28%) |
Sep 29, 2022 | 25.18 | 25.47 | 24.82 | 25.41 | 32,527,836 | -0.30(-1.16%) |
Sep 28, 2022 | 25.71 | 25.91 | 25.43 | 25.71 | 30,282,862 | +0.12(+0.48%) |
Sep 27, 2022 | 25.94 | 26.18 | 25.45 | 25.58 | 28,940,016 | -0.11(-0.41%) |
Sep 26, 2022 | 26.28 | 26.48 | 25.50 | 25.69 | 38,586,088 | -1.27(-4.72%) |
Sep 23, 2022 | 27.31 | 27.35 | 26.60 | 26.96 | 39,248,352 | -1.28(-4.53%) |
Sep 22, 2022 | 27.57 | 28.35 | 27.34 | 28.24 | 27,263,516 | +0.84(+3.07%) |
Sep 21, 2022 | 27.71 | 28.01 | 27.17 | 27.40 | 29,870,042 | -0.24(-0.86%) |
Sep 20, 2022 | 27.23 | 27.74 | 27.10 | 27.64 | 30,140,194 | +0.21(+0.77%) |
Sep 19, 2022 | 26.06 | 27.50 | 26.01 | 27.42 | 28,373,066 | +1.11(+4.23%) |
Sep 16, 2022 | 26.05 | 26.39 | 25.90 | 26.31 | 26,831,140 | -0.29(-1.09%) |
Sep 15, 2022 | 26.78 | 27.02 | 26.46 | 26.60 | 18,826,656 | -0.46(-1.69%) |
Sep 14, 2022 | 27.05 | 27.31 | 26.91 | 27.06 | 17,647,296 | +0.03(+0.10%) |
Sep 13, 2022 | 27.35 | 27.74 | 26.95 | 27.03 | 31,391,364 | -1.18(-4.17%) |
Sep 12, 2022 | 28.12 | 28.31 | 27.95 | 28.21 | 23,075,500 | +0.59(+2.13%) |
Sep 09, 2022 | 27.14 | 27.67 | 27.12 | 27.62 | 31,584,614 | +0.87(+3.25%) |
Sep 08, 2022 | 26.70 | 26.99 | 26.30 | 26.75 | 37,813,552 | -0.03(-0.10%) |
Sep 07, 2022 | 26.29 | 27.00 | 25.97 | 26.78 | 32,957,364 | +0.25(+0.93%) |
Sep 06, 2022 | 26.88 | 26.92 | 26.37 | 26.53 | 30,817,006 | -0.54(-2.01%) |
Sep 02, 2022 | 27.15 | 27.50 | 26.92 | 27.07 | 31,112,870 | +0.36(+1.35%) |
Sep 01, 2022 | 26.84 | 26.85 | 26.20 | 26.71 | 51,212,620 | -0.05(-0.20%) |
Aug 31, 2022 | 26.92 | 27.35 | 26.73 | 26.77 | 29,728,766 | -0.61(-2.24%) |
Aug 30, 2022 | 28.25 | 28.28 | 27.27 | 27.38 | 28,596,680 | -0.94(-3.31%) |
Aug 29, 2022 | 28.02 | 28.70 | 28.02 | 28.32 | 28,039,824 | +0.25(+0.87%) |
Aug 26, 2022 | 28.30 | 28.49 | 27.82 | 28.07 | 25,616,292 | -0.18(-0.62%) |
Aug 25, 2022 | 28.18 | 28.31 | 27.96 | 28.25 | 16,885,234 | +0.13(+0.47%) |
Aug 24, 2022 | 28.03 | 28.45 | 27.98 | 28.12 | 17,586,634 | -0.04(-0.12%) |
Aug 23, 2022 | 27.50 | 28.21 | 27.50 | 28.15 | 34,524,468 | +0.99(+3.65%) |
Aug 22, 2022 | 26.99 | 27.33 | 26.80 | 27.16 | 29,651,622 | -0.18(-0.64%) |
Aug 19, 2022 | 27.51 | 27.55 | 27.13 | 27.34 | 26,857,676 | -0.61(-2.17%) |
Aug 18, 2022 | 28.01 | 28.07 | 27.61 | 27.94 | 18,461,174 | +0.08(+0.28%) |
Aug 17, 2022 | 27.49 | 28.08 | 27.42 | 27.86 | 21,627,020 | -0.11(-0.41%) |
Aug 16, 2022 | 27.90 | 28.07 | 27.71 | 27.98 | 19,817,224 | -0.11(-0.37%) |
Aug 15, 2022 | 27.57 | 28.18 | 27.50 | 28.08 | 16,381,577 | +0.03(+0.09%) |
Aug 12, 2022 | 27.42 | 28.14 | 27.38 | 28.06 | 28,805,440 | +1.00(+3.70%) |
Aug 11, 2022 | 27.73 | 27.85 | 26.92 | 27.06 | 29,676,508 | -0.49(-1.78%) |
Aug 10, 2022 | 27.64 | 27.75 | 27.32 | 27.55 | 28,783,612 | +0.61(+2.25%) |
Aug 09, 2022 | 27.06 | 27.18 | 26.68 | 26.94 | 20,208,900 | +0.04(+0.16%) |
Aug 08, 2022 | 26.70 | 26.99 | 26.56 | 26.90 | 40,089,664 | +0.81(+3.09%) |
Aug 05, 2022 | 25.44 | 26.21 | 25.41 | 26.09 | 24,441,362 | +0.39(+1.50%) |
Aug 04, 2022 | 25.40 | 25.84 | 25.32 | 25.71 | 30,249,004 | +0.71(+2.84%) |
Aug 03, 2022 | 24.96 | 25.12 | 24.62 | 25.00 | 21,408,820 | +0.03(+0.11%) |
Aug 02, 2022 | 25.00 | 25.23 | 24.71 | 24.97 | 24,397,576 | -0.18(-0.70%) |