Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.04 | 22.33 | 21.89 | 22.08 | 4,606,730 | -0.01(-0.04%) |
Oct 28, 2022 | 21.25 | 22.11 | 21.18 | 22.09 | 4,334,884 | +0.96(+4.55%) |
Oct 27, 2022 | 21.27 | 21.45 | 21.04 | 21.13 | 3,888,602 | +0.08(+0.37%) |
Oct 26, 2022 | 21.23 | 21.35 | 20.98 | 21.05 | 3,556,842 | -0.09(-0.41%) |
Oct 25, 2022 | 20.69 | 21.36 | 20.65 | 21.14 | 5,032,847 | +0.48(+2.33%) |
Oct 24, 2022 | 20.96 | 21.27 | 20.62 | 20.66 | 4,152,811 | -0.25(-1.20%) |
Oct 21, 2022 | 20.65 | 20.93 | 20.30 | 20.91 | 4,419,594 | +0.22(+1.07%) |
Oct 20, 2022 | 21.37 | 21.43 | 20.55 | 20.69 | 4,217,085 | -0.65(-3.06%) |
Oct 19, 2022 | 21.47 | 21.54 | 20.95 | 21.34 | 3,547,126 | -0.35(-1.60%) |
Oct 18, 2022 | 21.57 | 21.76 | 21.47 | 21.69 | 3,080,738 | +0.51(+2.41%) |
Oct 17, 2022 | 21.10 | 21.62 | 21.01 | 21.18 | 3,638,313 | +0.59(+2.85%) |
Oct 14, 2022 | 21.08 | 21.36 | 20.50 | 20.59 | 2,612,239 | -0.25(-1.20%) |
Oct 13, 2022 | 20.29 | 21.11 | 19.96 | 20.84 | 3,997,880 | +0.23(+1.12%) |
Oct 12, 2022 | 20.95 | 20.95 | 20.51 | 20.61 | 4,786,460 | -0.35(-1.65%) |
Oct 11, 2022 | 20.73 | 21.28 | 20.55 | 20.96 | 5,173,327 | +0.12(+0.55%) |
Oct 10, 2022 | 21.15 | 21.51 | 20.80 | 20.84 | 5,168,887 | -0.28(-1.32%) |
Oct 07, 2022 | 21.64 | 21.74 | 21.08 | 21.12 | 3,402,216 | -0.65(-3.00%) |
Oct 06, 2022 | 21.95 | 22.03 | 21.54 | 21.77 | 4,462,817 | -0.23(-1.05%) |
Oct 05, 2022 | 21.67 | 22.25 | 21.38 | 22.01 | 4,612,629 | -0.05(-0.22%) |
Oct 04, 2022 | 20.85 | 22.05 | 20.81 | 22.05 | 5,027,885 | +1.41(+6.85%) |
Oct 03, 2022 | 20.54 | 21.00 | 20.22 | 20.64 | 5,406,921 | +0.45(+2.24%) |
Sep 30, 2022 | 20.67 | 20.79 | 20.11 | 20.19 | 4,782,444 | -0.37(-1.78%) |
Sep 29, 2022 | 21.16 | 21.21 | 20.35 | 20.55 | 7,357,704 | -0.88(-4.13%) |
Sep 28, 2022 | 21.45 | 21.69 | 21.28 | 21.44 | 3,987,078 | +0.27(+1.27%) |
Sep 27, 2022 | 21.87 | 21.93 | 20.83 | 21.17 | 6,043,079 | -0.43(-2.00%) |
Sep 26, 2022 | 22.22 | 22.44 | 21.46 | 21.60 | 3,866,452 | -0.87(-3.85%) |
Sep 23, 2022 | 22.72 | 22.77 | 22.21 | 22.47 | 4,583,901 | -0.66(-2.87%) |
Sep 22, 2022 | 23.48 | 23.52 | 23.06 | 23.13 | 2,963,403 | -0.37(-1.55%) |
Sep 21, 2022 | 24.06 | 24.34 | 23.48 | 23.50 | 2,990,341 | -0.45(-1.89%) |
Sep 20, 2022 | 24.36 | 24.47 | 23.78 | 23.95 | 3,255,229 | -0.51(-2.07%) |
Sep 19, 2022 | 23.90 | 24.63 | 23.90 | 24.45 | 3,787,686 | +0.30(+1.22%) |
Sep 16, 2022 | 24.17 | 24.18 | 23.74 | 24.16 | 9,121,512 | -0.06(-0.24%) |
Sep 15, 2022 | 24.07 | 24.24 | 23.95 | 24.21 | 4,286,551 | +0.01(+0.04%) |
Sep 14, 2022 | 23.84 | 24.21 | 23.82 | 24.21 | 3,615,022 | +0.36(+1.52%) |
Sep 13, 2022 | 24.24 | 24.55 | 23.75 | 23.84 | 3,859,208 | -0.77(-3.14%) |
Sep 12, 2022 | 24.18 | 24.67 | 24.09 | 24.62 | 3,506,734 | +0.52(+2.14%) |
Sep 09, 2022 | 24.04 | 24.30 | 23.84 | 24.10 | 4,191,492 | +0.33(+1.41%) |
Sep 08, 2022 | 23.53 | 23.95 | 23.42 | 23.77 | 3,027,903 | +0.25(+1.05%) |
Sep 07, 2022 | 23.26 | 23.58 | 23.19 | 23.52 | 4,222,343 | +0.29(+1.23%) |
Sep 06, 2022 | 23.75 | 23.85 | 23.21 | 23.23 | 5,580,899 | -0.59(-2.48%) |
Sep 02, 2022 | 24.03 | 24.36 | 23.76 | 23.82 | 2,639,466 | +0.00(+0.00%) |
Sep 01, 2022 | 23.55 | 23.87 | 23.47 | 23.82 | 3,703,954 | +0.20(+0.85%) |
Aug 31, 2022 | 22.96 | 23.67 | 22.91 | 23.62 | 7,809,622 | +0.54(+2.36%) |
Aug 30, 2022 | 23.62 | 23.84 | 23.08 | 23.08 | 4,584,295 | -0.53(-2.26%) |
Aug 29, 2022 | 23.47 | 23.71 | 23.29 | 23.61 | 3,631,138 | -0.18(-0.76%) |
Aug 26, 2022 | 24.50 | 24.54 | 23.79 | 23.79 | 3,847,198 | -0.69(-2.81%) |
Aug 25, 2022 | 24.14 | 24.79 | 23.98 | 24.48 | 4,789,211 | +0.44(+1.83%) |
Aug 24, 2022 | 23.26 | 24.15 | 23.26 | 24.04 | 3,599,308 | +0.69(+2.94%) |
Aug 23, 2022 | 23.79 | 23.81 | 23.35 | 23.36 | 3,836,953 | -0.25(-1.05%) |
Aug 22, 2022 | 23.77 | 23.79 | 23.47 | 23.60 | 3,803,514 | -0.50(-2.06%) |
Aug 19, 2022 | 24.57 | 24.61 | 24.00 | 24.10 | 4,047,789 | -0.56(-2.28%) |
Aug 18, 2022 | 24.37 | 24.93 | 24.37 | 24.66 | 3,796,664 | +0.30(+1.21%) |
Aug 17, 2022 | 24.33 | 24.63 | 24.28 | 24.37 | 3,386,734 | -0.29(-1.16%) |
Aug 16, 2022 | 24.62 | 24.82 | 24.52 | 24.65 | 3,883,219 | -0.13(-0.54%) |
Aug 15, 2022 | 24.48 | 24.81 | 24.20 | 24.79 | 3,345,022 | +0.09(+0.35%) |
Aug 12, 2022 | 24.45 | 24.73 | 24.36 | 24.70 | 2,845,886 | +0.52(+2.13%) |
Aug 11, 2022 | 24.12 | 24.61 | 24.11 | 24.19 | 3,482,063 | +0.16(+0.68%) |
Aug 10, 2022 | 23.79 | 24.07 | 23.72 | 24.02 | 3,109,830 | +0.36(+1.53%) |
Aug 09, 2022 | 23.49 | 23.68 | 23.21 | 23.66 | 4,021,386 | +0.06(+0.24%) |
Aug 08, 2022 | 23.62 | 24.29 | 23.44 | 23.60 | 3,979,760 | +0.12(+0.53%) |
Aug 05, 2022 | 24.37 | 24.56 | 23.20 | 23.48 | 4,987,836 | -0.97(-3.98%) |
Aug 04, 2022 | 24.43 | 24.72 | 24.37 | 24.45 | 3,574,583 | +0.15(+0.63%) |
Aug 03, 2022 | 24.07 | 24.42 | 23.97 | 24.30 | 2,728,331 | +0.19(+0.79%) |
Aug 02, 2022 | 24.32 | 24.59 | 24.10 | 24.11 | 3,012,167 | -0.10(-0.39%) |