Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.15 | 20.84 | 19.77 | 20.60 | 1,751,863 | +0.10(+0.49%) |
Oct 28, 2022 | 20.45 | 20.93 | 19.60 | 20.50 | 1,808,016 | +0.00(+0.00%) |
Oct 27, 2022 | 21.30 | 22.00 | 20.42 | 20.50 | 1,811,530 | -0.52(-2.47%) |
Oct 26, 2022 | 21.00 | 22.80 | 20.72 | 21.02 | 2,713,906 | -0.84(-3.84%) |
Oct 25, 2022 | 19.99 | 21.87 | 19.99 | 21.86 | 3,021,137 | +2.20(+11.19%) |
Oct 24, 2022 | 19.35 | 19.70 | 18.30 | 19.66 | 1,912,754 | +0.26(+1.34%) |
Oct 21, 2022 | 18.58 | 19.47 | 17.99 | 19.40 | 2,178,211 | +0.53(+2.81%) |
Oct 20, 2022 | 18.60 | 19.74 | 18.44 | 18.87 | 2,622,020 | +0.12(+0.64%) |
Oct 19, 2022 | 20.08 | 20.25 | 18.45 | 18.75 | 4,158,379 | -1.83(-8.89%) |
Oct 18, 2022 | 21.20 | 21.74 | 20.21 | 20.58 | 3,464,481 | +0.28(+1.38%) |
Oct 17, 2022 | 20.24 | 21.00 | 20.14 | 20.30 | 3,248,564 | +1.08(+5.62%) |
Oct 14, 2022 | 21.52 | 21.86 | 19.19 | 19.22 | 3,127,353 | -1.78(-8.48%) |
Oct 13, 2022 | 19.50 | 21.22 | 18.27 | 21.00 | 6,120,561 | -0.02(-0.10%) |
Oct 12, 2022 | 21.95 | 21.95 | 20.49 | 21.02 | 3,863,269 | -0.73(-3.36%) |
Oct 11, 2022 | 21.88 | 22.43 | 20.81 | 21.75 | 3,827,467 | -0.43(-1.94%) |
Oct 10, 2022 | 24.02 | 24.47 | 21.60 | 22.18 | 3,757,347 | -1.84(-7.66%) |
Oct 07, 2022 | 25.40 | 25.60 | 23.55 | 24.02 | 3,540,722 | -2.00(-7.69%) |
Oct 06, 2022 | 25.90 | 27.14 | 25.62 | 26.02 | 2,702,449 | +0.13(+0.50%) |
Oct 05, 2022 | 24.52 | 26.24 | 24.30 | 25.89 | 3,295,966 | +0.61(+2.41%) |
Oct 04, 2022 | 24.82 | 25.48 | 24.37 | 25.28 | 4,409,336 | +1.44(+6.04%) |
Oct 03, 2022 | 22.00 | 24.19 | 21.67 | 23.84 | 4,171,848 | +1.61(+7.24%) |
Sep 30, 2022 | 21.86 | 24.27 | 21.85 | 22.23 | 4,437,432 | -0.01(-0.04%) |
Sep 29, 2022 | 22.45 | 22.84 | 21.71 | 22.24 | 3,101,904 | -0.76(-3.30%) |
Sep 28, 2022 | 21.54 | 23.33 | 21.10 | 23.00 | 4,000,558 | +1.53(+7.13%) |
Sep 27, 2022 | 21.01 | 22.47 | 20.94 | 21.47 | 5,080,012 | +1.02(+4.99%) |
Sep 26, 2022 | 20.45 | 21.50 | 19.96 | 20.45 | 4,220,173 | -0.21(-1.02%) |
Sep 23, 2022 | 21.33 | 21.84 | 20.39 | 20.66 | 3,541,126 | -1.27(-5.79%) |
Sep 22, 2022 | 22.91 | 23.60 | 21.69 | 21.93 | 3,900,926 | -1.16(-5.02%) |
Sep 21, 2022 | 23.87 | 24.86 | 22.84 | 23.09 | 5,555,489 | -0.75(-3.15%) |
Sep 20, 2022 | 25.16 | 26.25 | 23.80 | 23.84 | 5,999,850 | -1.52(-5.99%) |
Sep 19, 2022 | 23.86 | 25.38 | 23.70 | 25.36 | 3,990,445 | +1.33(+5.53%) |
Sep 16, 2022 | 24.81 | 24.84 | 23.51 | 24.03 | 6,645,867 | -1.53(-5.99%) |
Sep 15, 2022 | 24.80 | 26.41 | 24.50 | 25.56 | 5,437,779 | +0.38(+1.51%) |
Sep 14, 2022 | 25.25 | 25.25 | 23.87 | 25.18 | 5,054,484 | -0.24(-0.94%) |
Sep 13, 2022 | 26.00 | 27.00 | 25.01 | 25.42 | 8,330,313 | -3.29(-11.46%) |
Sep 12, 2022 | 25.29 | 28.92 | 25.21 | 28.71 | 9,895,515 | +4.05(+16.42%) |
Sep 09, 2022 | 24.32 | 25.66 | 23.05 | 24.66 | 9,725,741 | +0.90(+3.79%) |
Sep 08, 2022 | 22.55 | 24.80 | 21.42 | 23.76 | 27,782,600 | +4.72(+24.79%) |
Sep 07, 2022 | 18.72 | 19.16 | 18.12 | 19.04 | 5,849,445 | +0.15(+0.79%) |
Sep 06, 2022 | 18.21 | 19.19 | 18.18 | 18.89 | 4,459,597 | +0.73(+4.02%) |
Sep 02, 2022 | 18.21 | 19.28 | 17.86 | 18.16 | 3,200,151 | +0.34(+1.91%) |
Sep 01, 2022 | 18.57 | 18.58 | 17.04 | 17.82 | 3,338,518 | -1.33(-6.95%) |
Aug 31, 2022 | 19.36 | 19.67 | 18.57 | 19.15 | 2,256,789 | +0.18(+0.95%) |
Aug 30, 2022 | 19.08 | 19.44 | 18.52 | 18.97 | 2,456,255 | +0.27(+1.44%) |
Aug 29, 2022 | 19.16 | 19.63 | 18.34 | 18.70 | 3,048,000 | -1.06(-5.36%) |
Aug 26, 2022 | 19.87 | 20.17 | 18.53 | 19.76 | 3,649,267 | -0.17(-0.85%) |
Aug 25, 2022 | 20.04 | 20.40 | 19.43 | 19.93 | 2,532,187 | +0.28(+1.42%) |
Aug 24, 2022 | 19.73 | 20.31 | 19.58 | 19.65 | 2,046,802 | -0.02(-0.10%) |
Aug 23, 2022 | 20.22 | 21.25 | 19.63 | 19.67 | 2,267,752 | -0.39(-1.94%) |
Aug 22, 2022 | 21.45 | 21.45 | 19.59 | 20.06 | 4,694,321 | -1.91(-8.69%) |
Aug 19, 2022 | 24.22 | 24.33 | 21.70 | 21.97 | 4,123,329 | -3.09(-12.33%) |
Aug 18, 2022 | 25.38 | 25.42 | 24.64 | 25.06 | 1,554,708 | -0.19(-0.75%) |
Aug 17, 2022 | 25.87 | 26.25 | 24.80 | 25.25 | 2,178,206 | -1.47(-5.50%) |
Aug 16, 2022 | 27.33 | 27.33 | 25.52 | 26.72 | 1,927,763 | -0.95(-3.43%) |
Aug 15, 2022 | 27.99 | 29.18 | 27.44 | 27.67 | 2,050,009 | -0.79(-2.78%) |
Aug 12, 2022 | 27.71 | 28.62 | 27.21 | 28.46 | 1,817,346 | +1.17(+4.29%) |
Aug 11, 2022 | 27.95 | 29.51 | 26.97 | 27.29 | 4,169,160 | -0.03(-0.11%) |
Aug 10, 2022 | 26.35 | 28.00 | 26.15 | 27.32 | 2,781,001 | +2.65(+10.74%) |
Aug 09, 2022 | 25.90 | 26.03 | 23.91 | 24.67 | 2,263,616 | -1.91(-7.19%) |
Aug 08, 2022 | 27.57 | 27.96 | 26.34 | 26.58 | 4,716,541 | +1.96(+7.96%) |
Aug 05, 2022 | 22.95 | 24.93 | 22.13 | 24.62 | 3,763,335 | +1.27(+5.44%) |
Aug 04, 2022 | 23.03 | 23.60 | 22.56 | 23.35 | 1,693,803 | +0.21(+0.91%) |
Aug 03, 2022 | 21.05 | 23.23 | 21.02 | 23.14 | 3,043,622 | +2.51(+12.17%) |
Aug 02, 2022 | 19.06 | 20.75 | 19.02 | 20.63 | 2,108,515 | +1.12(+5.74%) |