Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.07 | 20.38 | 19.69 | 19.85 | 1,341,710 | -0.27(-1.34%) |
Oct 28, 2022 | 20.26 | 20.52 | 19.66 | 20.12 | 1,694,938 | -0.15(-0.74%) |
Oct 27, 2022 | 20.94 | 21.01 | 20.19 | 20.27 | 1,029,938 | -0.53(-2.55%) |
Oct 26, 2022 | 20.77 | 21.32 | 20.61 | 20.80 | 1,459,519 | -0.02(-0.10%) |
Oct 25, 2022 | 20.12 | 20.89 | 20.05 | 20.82 | 1,363,837 | +0.83(+4.15%) |
Oct 24, 2022 | 20.10 | 20.19 | 19.60 | 19.99 | 1,182,776 | -0.16(-0.79%) |
Oct 21, 2022 | 20.35 | 20.36 | 19.41 | 20.15 | 1,113,387 | -0.21(-1.03%) |
Oct 20, 2022 | 19.77 | 20.74 | 19.51 | 20.36 | 1,587,404 | +0.65(+3.30%) |
Oct 19, 2022 | 20.97 | 20.97 | 19.52 | 19.71 | 2,362,207 | -1.42(-6.72%) |
Oct 18, 2022 | 21.82 | 22.23 | 21.10 | 21.13 | 2,165,814 | -0.20(-0.94%) |
Oct 17, 2022 | 21.50 | 22.42 | 21.09 | 21.33 | 2,119,588 | +0.15(+0.71%) |
Oct 14, 2022 | 22.32 | 22.59 | 21.13 | 21.18 | 1,037,741 | -0.91(-4.12%) |
Oct 13, 2022 | 21.89 | 22.39 | 21.55 | 22.09 | 952,331 | -0.37(-1.65%) |
Oct 12, 2022 | 22.70 | 22.70 | 21.87 | 22.46 | 1,386,950 | -0.16(-0.71%) |
Oct 11, 2022 | 21.47 | 22.75 | 20.81 | 22.62 | 1,714,448 | +1.06(+4.92%) |
Oct 10, 2022 | 22.55 | 22.55 | 21.29 | 21.56 | 1,963,545 | -1.00(-4.43%) |
Oct 07, 2022 | 22.75 | 22.86 | 22.23 | 22.56 | 2,119,921 | -0.58(-2.51%) |
Oct 06, 2022 | 23.88 | 24.28 | 23.10 | 23.14 | 1,975,818 | -0.79(-3.30%) |
Oct 05, 2022 | 23.99 | 24.56 | 23.51 | 23.93 | 1,317,665 | -0.35(-1.44%) |
Oct 04, 2022 | 24.44 | 24.89 | 24.22 | 24.28 | 1,971,738 | +0.41(+1.72%) |
Oct 03, 2022 | 23.60 | 24.04 | 22.86 | 23.87 | 1,319,907 | +0.45(+1.92%) |
Sep 30, 2022 | 23.40 | 24.52 | 23.35 | 23.42 | 2,834,991 | -0.10(-0.43%) |
Sep 29, 2022 | 23.40 | 23.85 | 23.03 | 23.52 | 1,314,712 | -0.10(-0.42%) |
Sep 28, 2022 | 23.13 | 23.81 | 23.02 | 23.62 | 1,460,891 | +0.52(+2.25%) |
Sep 27, 2022 | 22.85 | 23.70 | 22.61 | 23.10 | 2,078,692 | +0.65(+2.90%) |
Sep 26, 2022 | 22.26 | 22.86 | 22.25 | 22.45 | 1,053,129 | +0.02(+0.09%) |
Sep 23, 2022 | 22.27 | 22.88 | 22.01 | 22.43 | 3,102,374 | -0.02(-0.09%) |
Sep 22, 2022 | 23.45 | 23.62 | 21.61 | 22.45 | 3,511,920 | -1.06(-4.51%) |
Sep 21, 2022 | 23.66 | 24.17 | 23.40 | 23.51 | 1,534,311 | +0.01(+0.04%) |
Sep 20, 2022 | 23.57 | 24.28 | 23.38 | 23.50 | 1,726,594 | -0.24(-1.01%) |
Sep 19, 2022 | 23.77 | 24.23 | 22.84 | 23.74 | 2,295,310 | -0.48(-1.98%) |
Sep 16, 2022 | 24.57 | 24.68 | 24.01 | 24.22 | 12,659,815 | -0.73(-2.93%) |
Sep 15, 2022 | 24.25 | 25.43 | 24.25 | 24.95 | 2,168,854 | +0.39(+1.59%) |
Sep 14, 2022 | 24.44 | 24.95 | 24.16 | 24.56 | 1,938,538 | +0.43(+1.78%) |
Sep 13, 2022 | 24.00 | 24.59 | 23.83 | 24.13 | 2,641,993 | -0.62(-2.51%) |
Sep 12, 2022 | 23.63 | 24.86 | 23.63 | 24.75 | 1,871,507 | +1.27(+5.41%) |
Sep 09, 2022 | 23.12 | 23.73 | 22.74 | 23.48 | 1,769,242 | +0.36(+1.56%) |
Sep 08, 2022 | 22.10 | 23.35 | 21.94 | 23.12 | 2,332,852 | +0.90(+4.05%) |
Sep 07, 2022 | 20.53 | 22.31 | 20.46 | 22.22 | 2,198,666 | +1.69(+8.23%) |
Sep 06, 2022 | 21.54 | 21.87 | 20.49 | 20.53 | 2,482,639 | -0.54(-2.56%) |
Sep 02, 2022 | 21.30 | 21.34 | 20.65 | 21.07 | 1,126,396 | +0.05(+0.24%) |
Sep 01, 2022 | 20.50 | 21.04 | 19.96 | 21.02 | 1,711,664 | +0.24(+1.15%) |
Aug 31, 2022 | 21.00 | 21.57 | 20.31 | 20.78 | 2,814,703 | +0.36(+1.76%) |
Aug 30, 2022 | 21.27 | 21.34 | 20.33 | 20.42 | 2,070,382 | -0.41(-1.97%) |
Aug 29, 2022 | 21.01 | 21.29 | 20.74 | 20.83 | 2,329,428 | -0.35(-1.65%) |
Aug 26, 2022 | 22.12 | 22.41 | 20.99 | 21.18 | 2,241,646 | -1.01(-4.55%) |
Aug 25, 2022 | 22.50 | 22.55 | 21.77 | 22.19 | 2,238,217 | +0.14(+0.63%) |
Aug 24, 2022 | 21.14 | 22.41 | 20.18 | 22.05 | 2,807,619 | +0.64(+2.99%) |
Aug 23, 2022 | 21.08 | 21.52 | 20.39 | 21.41 | 1,961,043 | +0.21(+0.99%) |
Aug 22, 2022 | 20.80 | 21.32 | 20.36 | 21.20 | 3,927,995 | +0.86(+4.23%) |
Aug 19, 2022 | 20.54 | 20.82 | 20.02 | 20.34 | 2,699,414 | -0.37(-1.79%) |
Aug 18, 2022 | 21.12 | 21.15 | 20.35 | 20.71 | 3,426,565 | -0.39(-1.85%) |
Aug 17, 2022 | 22.15 | 22.19 | 21.02 | 21.10 | 2,416,183 | -1.30(-5.80%) |
Aug 16, 2022 | 23.18 | 23.36 | 22.25 | 22.40 | 2,487,800 | -0.90(-3.86%) |
Aug 15, 2022 | 23.13 | 23.45 | 22.80 | 23.30 | 2,527,058 | -0.09(-0.38%) |
Aug 12, 2022 | 23.25 | 23.61 | 22.66 | 23.39 | 7,236,705 | -2.36(-9.17%) |
Aug 11, 2022 | 27.25 | 28.28 | 25.74 | 25.75 | 1,992,813 | -1.26(-4.66%) |
Aug 10, 2022 | 26.67 | 27.09 | 26.48 | 27.01 | 1,421,244 | +0.66(+2.50%) |
Aug 09, 2022 | 26.87 | 27.05 | 26.12 | 26.35 | 1,574,888 | -0.72(-2.66%) |
Aug 08, 2022 | 26.13 | 27.58 | 25.78 | 27.07 | 2,121,697 | +1.48(+5.78%) |
Aug 05, 2022 | 24.76 | 25.62 | 23.80 | 25.59 | 2,520,622 | +0.07(+0.27%) |
Aug 04, 2022 | 26.58 | 26.58 | 25.27 | 25.52 | 2,814,644 | -0.93(-3.52%) |
Aug 03, 2022 | 26.48 | 26.66 | 25.73 | 26.45 | 2,412,064 | +0.64(+2.48%) |
Aug 02, 2022 | 24.96 | 26.04 | 24.91 | 25.81 | 1,561,969 | +0.73(+2.91%) |