Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.36 | 21.76 | 21.35 | 21.66 | 1,887,583 | -0.01(-0.04%) |
Oct 28, 2022 | 21.60 | 21.82 | 21.41 | 21.67 | 2,789,281 | -0.38(-1.71%) |
Oct 27, 2022 | 22.01 | 22.31 | 21.92 | 22.04 | 2,143,175 | -0.41(-1.85%) |
Oct 26, 2022 | 22.31 | 22.85 | 22.26 | 22.46 | 2,755,300 | +0.50(+2.28%) |
Oct 25, 2022 | 21.84 | 22.07 | 21.56 | 21.96 | 4,107,987 | -0.25(-1.13%) |
Oct 24, 2022 | 22.20 | 22.38 | 22.07 | 22.21 | 3,500,736 | -0.36(-1.58%) |
Oct 21, 2022 | 21.47 | 22.63 | 21.41 | 22.57 | 3,237,984 | +1.14(+5.31%) |
Oct 20, 2022 | 20.94 | 21.78 | 20.86 | 21.43 | 3,453,375 | +0.66(+3.16%) |
Oct 19, 2022 | 20.90 | 21.11 | 20.62 | 20.77 | 1,465,943 | -0.35(-1.64%) |
Oct 18, 2022 | 21.43 | 21.52 | 20.90 | 21.12 | 3,285,997 | +0.31(+1.48%) |
Oct 17, 2022 | 20.95 | 21.00 | 20.72 | 20.81 | 2,799,106 | +0.70(+3.50%) |
Oct 14, 2022 | 20.89 | 20.91 | 20.07 | 20.11 | 2,387,074 | -0.66(-3.16%) |
Oct 13, 2022 | 19.75 | 20.92 | 19.68 | 20.76 | 3,262,729 | +0.77(+3.86%) |
Oct 12, 2022 | 19.95 | 20.21 | 19.78 | 19.99 | 2,615,412 | +0.01(+0.05%) |
Oct 11, 2022 | 19.95 | 20.36 | 19.83 | 19.98 | 2,748,852 | -0.38(-1.85%) |
Oct 10, 2022 | 20.58 | 20.67 | 20.17 | 20.36 | 3,366,864 | +0.52(+2.63%) |
Oct 07, 2022 | 19.76 | 20.03 | 19.55 | 19.84 | 3,450,640 | -0.03(-0.15%) |
Oct 06, 2022 | 19.72 | 19.93 | 19.68 | 19.86 | 4,706,153 | -1.11(-5.29%) |
Oct 05, 2022 | 20.46 | 21.12 | 20.38 | 20.97 | 3,009,979 | -0.43(-2.03%) |
Oct 04, 2022 | 20.77 | 21.47 | 20.74 | 21.41 | 3,227,778 | +1.07(+5.27%) |
Oct 03, 2022 | 19.90 | 20.39 | 19.78 | 20.34 | 2,298,604 | +1.13(+5.88%) |
Sep 30, 2022 | 19.07 | 19.57 | 18.96 | 19.21 | 4,063,922 | +0.06(+0.30%) |
Sep 29, 2022 | 18.83 | 19.19 | 18.57 | 19.15 | 3,423,397 | -0.04(-0.20%) |
Sep 28, 2022 | 18.65 | 19.27 | 18.59 | 19.19 | 4,985,528 | -0.31(-1.58%) |
Sep 27, 2022 | 19.69 | 19.90 | 19.15 | 19.50 | 3,941,226 | +0.25(+1.30%) |
Sep 26, 2022 | 19.62 | 19.87 | 19.16 | 19.25 | 3,597,198 | -0.37(-1.87%) |
Sep 23, 2022 | 19.88 | 19.88 | 19.43 | 19.61 | 3,965,980 | -0.95(-4.60%) |
Sep 22, 2022 | 20.75 | 20.89 | 20.46 | 20.56 | 2,228,399 | +0.16(+0.80%) |
Sep 21, 2022 | 20.87 | 21.11 | 20.39 | 20.39 | 2,741,014 | -0.39(-1.86%) |
Sep 20, 2022 | 20.74 | 20.95 | 20.56 | 20.78 | 3,735,989 | -0.86(-3.97%) |
Sep 19, 2022 | 20.95 | 21.72 | 20.95 | 21.64 | 2,875,704 | +0.33(+1.54%) |
Sep 16, 2022 | 21.08 | 21.50 | 20.96 | 21.31 | 3,822,961 | +0.21(+1.01%) |
Sep 15, 2022 | 21.16 | 21.41 | 20.94 | 21.10 | 3,167,113 | +0.21(+1.02%) |
Sep 14, 2022 | 21.43 | 21.49 | 20.73 | 20.89 | 5,112,005 | -0.72(-3.35%) |
Sep 13, 2022 | 22.06 | 22.47 | 21.48 | 21.61 | 3,753,484 | -1.55(-6.71%) |
Sep 12, 2022 | 23.26 | 23.57 | 23.02 | 23.16 | 2,866,863 | +0.61(+2.69%) |
Sep 09, 2022 | 22.08 | 22.58 | 22.07 | 22.56 | 3,016,739 | +0.74(+3.41%) |
Sep 08, 2022 | 21.41 | 21.90 | 21.30 | 21.81 | 3,691,977 | -0.03(-0.13%) |
Sep 07, 2022 | 21.30 | 21.97 | 21.19 | 21.84 | 2,444,108 | +0.39(+1.80%) |
Sep 06, 2022 | 21.69 | 21.84 | 21.34 | 21.46 | 2,633,692 | -0.26(-1.20%) |
Sep 02, 2022 | 22.28 | 22.58 | 21.58 | 21.72 | 3,618,575 | +0.23(+1.08%) |
Sep 01, 2022 | 21.57 | 21.65 | 21.16 | 21.49 | 3,803,857 | -1.27(-5.60%) |
Aug 31, 2022 | 23.04 | 23.18 | 22.70 | 22.76 | 3,607,996 | -0.22(-0.97%) |
Aug 30, 2022 | 23.50 | 23.51 | 22.70 | 22.98 | 3,210,715 | -0.26(-1.12%) |
Aug 29, 2022 | 23.19 | 23.48 | 23.09 | 23.24 | 3,071,643 | +0.76(+3.39%) |
Aug 26, 2022 | 23.25 | 23.32 | 22.48 | 22.48 | 2,079,931 | -0.72(-3.12%) |
Aug 25, 2022 | 22.70 | 23.23 | 22.65 | 23.20 | 2,607,033 | +0.64(+2.82%) |
Aug 24, 2022 | 22.54 | 22.63 | 22.31 | 22.57 | 2,369,963 | -0.37(-1.60%) |
Aug 23, 2022 | 22.76 | 23.32 | 22.75 | 22.93 | 2,622,990 | +0.85(+3.84%) |
Aug 22, 2022 | 22.13 | 22.31 | 21.91 | 22.08 | 2,058,622 | -0.51(-2.26%) |
Aug 19, 2022 | 22.94 | 22.98 | 22.47 | 22.59 | 2,767,046 | -1.22(-5.11%) |
Aug 18, 2022 | 23.95 | 23.98 | 23.76 | 23.81 | 1,524,471 | -0.05(-0.20%) |
Aug 17, 2022 | 23.99 | 24.09 | 23.75 | 23.86 | 1,784,952 | -0.55(-2.25%) |
Aug 16, 2022 | 24.41 | 24.60 | 24.30 | 24.41 | 2,196,627 | +0.63(+2.64%) |
Aug 15, 2022 | 23.79 | 23.87 | 23.50 | 23.78 | 2,213,969 | -0.72(-2.95%) |
Aug 12, 2022 | 24.29 | 24.54 | 24.17 | 24.50 | 1,869,727 | +0.01(+0.04%) |
Aug 11, 2022 | 24.70 | 24.96 | 24.45 | 24.50 | 2,440,900 | -0.25(-1.01%) |
Aug 10, 2022 | 24.74 | 24.90 | 24.53 | 24.75 | 2,239,992 | +0.68(+2.85%) |
Aug 09, 2022 | 23.89 | 24.09 | 23.76 | 24.06 | 2,158,590 | +0.12(+0.48%) |
Aug 08, 2022 | 23.99 | 24.24 | 23.80 | 23.95 | 2,461,567 | +0.33(+1.39%) |
Aug 05, 2022 | 23.13 | 23.78 | 22.96 | 23.62 | 1,800,068 | +0.33(+1.41%) |
Aug 04, 2022 | 23.16 | 23.53 | 23.04 | 23.29 | 1,965,298 | +0.14(+0.58%) |
Aug 03, 2022 | 23.12 | 23.27 | 22.96 | 23.15 | 1,634,635 | +0.44(+1.95%) |
Aug 02, 2022 | 23.13 | 23.14 | 22.67 | 22.71 | 2,108,753 | -0.68(-2.89%) |