Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.10 | 21.15 | 20.78 | 20.80 | 1,787,610 | -0.41(-1.93%) |
Oct 28, 2022 | 20.63 | 21.25 | 20.55 | 21.21 | 2,313,647 | +0.53(+2.58%) |
Oct 27, 2022 | 20.69 | 21.04 | 20.64 | 20.68 | 3,105,866 | +0.10(+0.49%) |
Oct 26, 2022 | 20.49 | 21.07 | 20.16 | 20.58 | 4,434,463 | +0.58(+2.88%) |
Oct 25, 2022 | 19.09 | 20.00 | 18.94 | 20.00 | 4,221,365 | +1.08(+5.73%) |
Oct 24, 2022 | 19.12 | 19.16 | 18.69 | 18.92 | 2,504,192 | -0.04(-0.22%) |
Oct 21, 2022 | 19.01 | 19.01 | 18.66 | 18.96 | 2,052,551 | +0.05(+0.26%) |
Oct 20, 2022 | 19.19 | 19.29 | 18.87 | 18.91 | 1,994,910 | -0.23(-1.22%) |
Oct 19, 2022 | 19.30 | 19.43 | 18.99 | 19.14 | 2,437,249 | -0.44(-2.26%) |
Oct 18, 2022 | 19.59 | 19.88 | 19.44 | 19.59 | 2,538,176 | +0.34(+1.78%) |
Oct 17, 2022 | 19.01 | 19.59 | 18.84 | 19.24 | 3,566,839 | +0.64(+3.45%) |
Oct 14, 2022 | 19.41 | 19.75 | 18.57 | 18.60 | 2,619,311 | -0.54(-2.83%) |
Oct 13, 2022 | 18.48 | 19.18 | 18.22 | 19.14 | 4,250,122 | +0.35(+1.86%) |
Oct 12, 2022 | 18.83 | 19.02 | 18.41 | 18.79 | 3,054,048 | -0.08(-0.44%) |
Oct 11, 2022 | 18.20 | 19.06 | 17.91 | 18.88 | 4,822,977 | +0.70(+3.85%) |
Oct 10, 2022 | 18.79 | 19.08 | 18.12 | 18.18 | 3,557,669 | -0.69(-3.67%) |
Oct 07, 2022 | 19.11 | 19.46 | 18.70 | 18.87 | 4,395,471 | -0.38(-1.99%) |
Oct 06, 2022 | 19.88 | 19.96 | 19.23 | 19.25 | 4,675,504 | -0.67(-3.35%) |
Oct 05, 2022 | 20.75 | 20.75 | 19.57 | 19.92 | 3,717,272 | -1.09(-5.20%) |
Oct 04, 2022 | 20.27 | 21.11 | 20.24 | 21.01 | 3,945,191 | +1.11(+5.57%) |
Oct 03, 2022 | 19.63 | 19.94 | 19.12 | 19.90 | 3,839,281 | +0.45(+2.31%) |
Sep 30, 2022 | 20.04 | 20.26 | 19.44 | 19.45 | 3,950,124 | -0.49(-2.47%) |
Sep 29, 2022 | 20.70 | 20.80 | 19.74 | 19.94 | 4,045,797 | -1.01(-4.81%) |
Sep 28, 2022 | 20.87 | 21.15 | 20.72 | 20.95 | 3,186,676 | +0.18(+0.86%) |
Sep 27, 2022 | 21.33 | 21.53 | 20.52 | 20.77 | 3,700,014 | -0.29(-1.39%) |
Sep 26, 2022 | 21.96 | 22.00 | 20.58 | 21.07 | 5,236,295 | -0.91(-4.15%) |
Sep 23, 2022 | 22.17 | 22.34 | 21.68 | 21.98 | 4,363,218 | -0.69(-3.05%) |
Sep 22, 2022 | 23.19 | 23.19 | 22.66 | 22.67 | 3,251,194 | -0.47(-2.04%) |
Sep 21, 2022 | 23.64 | 23.66 | 23.14 | 23.14 | 1,987,140 | -0.37(-1.59%) |
Sep 20, 2022 | 23.52 | 23.66 | 23.42 | 23.51 | 2,054,922 | -0.18(-0.76%) |
Sep 19, 2022 | 23.25 | 23.69 | 23.16 | 23.69 | 1,643,290 | +0.31(+1.32%) |
Sep 16, 2022 | 23.08 | 23.39 | 22.98 | 23.38 | 2,253,504 | +0.09(+0.38%) |
Sep 15, 2022 | 23.53 | 23.72 | 23.24 | 23.30 | 1,600,371 | -0.28(-1.17%) |
Sep 14, 2022 | 23.43 | 23.57 | 23.34 | 23.57 | 1,400,000 | +0.16(+0.69%) |
Sep 13, 2022 | 23.62 | 23.83 | 23.31 | 23.41 | 2,040,114 | -0.73(-3.03%) |
Sep 12, 2022 | 23.94 | 24.17 | 23.85 | 24.14 | 1,578,129 | +0.43(+1.82%) |
Sep 09, 2022 | 23.38 | 23.76 | 23.30 | 23.71 | 1,597,188 | +0.44(+1.89%) |
Sep 08, 2022 | 23.31 | 23.39 | 23.03 | 23.27 | 1,649,604 | -0.12(-0.52%) |
Sep 07, 2022 | 23.02 | 23.41 | 22.95 | 23.39 | 2,167,225 | +0.32(+1.37%) |
Sep 06, 2022 | 23.21 | 23.29 | 22.94 | 23.08 | 1,792,391 | +0.04(+0.18%) |
Sep 02, 2022 | 23.51 | 23.54 | 22.95 | 23.03 | 1,612,311 | -0.20(-0.88%) |
Sep 01, 2022 | 23.43 | 23.45 | 22.97 | 23.24 | 1,930,229 | -0.33(-1.41%) |
Aug 31, 2022 | 23.67 | 23.94 | 23.50 | 23.57 | 1,678,381 | -0.11(-0.45%) |
Aug 30, 2022 | 24.28 | 24.36 | 23.67 | 23.68 | 1,839,855 | -0.54(-2.22%) |
Aug 29, 2022 | 24.15 | 24.41 | 24.02 | 24.21 | 1,602,166 | -0.01(-0.03%) |
Aug 26, 2022 | 24.67 | 24.67 | 24.22 | 24.22 | 1,201,264 | -0.40(-1.62%) |
Aug 25, 2022 | 24.35 | 24.65 | 24.30 | 24.62 | 1,297,389 | +0.37(+1.54%) |
Aug 24, 2022 | 24.13 | 24.28 | 24.04 | 24.25 | 1,045,813 | +0.12(+0.51%) |
Aug 23, 2022 | 24.08 | 24.23 | 23.91 | 24.12 | 1,767,017 | +0.14(+0.58%) |
Aug 22, 2022 | 24.18 | 24.20 | 23.95 | 23.99 | 1,969,240 | -0.40(-1.63%) |
Aug 19, 2022 | 24.39 | 24.45 | 24.21 | 24.39 | 1,767,706 | -0.07(-0.30%) |
Aug 18, 2022 | 24.56 | 24.65 | 24.42 | 24.46 | 1,171,884 | -0.10(-0.40%) |
Aug 17, 2022 | 24.65 | 24.68 | 24.41 | 24.56 | 1,484,026 | -0.32(-1.28%) |
Aug 16, 2022 | 24.67 | 24.90 | 24.64 | 24.87 | 1,487,481 | +0.13(+0.53%) |
Aug 15, 2022 | 24.69 | 24.79 | 24.63 | 24.74 | 1,507,669 | -0.09(-0.36%) |
Aug 12, 2022 | 24.79 | 24.85 | 24.66 | 24.83 | 1,507,419 | +0.14(+0.56%) |
Aug 11, 2022 | 24.81 | 24.94 | 24.68 | 24.69 | 1,085,890 | -0.02(-0.10%) |
Aug 10, 2022 | 24.97 | 25.04 | 24.66 | 24.72 | 1,557,599 | +0.09(+0.36%) |
Aug 09, 2022 | 24.78 | 24.78 | 24.52 | 24.63 | 1,283,869 | -0.14(-0.56%) |
Aug 08, 2022 | 24.71 | 25.04 | 24.63 | 24.77 | 1,836,897 | +0.15(+0.63%) |
Aug 05, 2022 | 24.52 | 24.71 | 24.51 | 24.61 | 844,603 | -0.07(-0.26%) |
Aug 04, 2022 | 24.68 | 24.69 | 24.43 | 24.68 | 1,096,070 | +0.11(+0.43%) |
Aug 03, 2022 | 24.60 | 24.73 | 24.44 | 24.57 | 1,576,347 | +0.11(+0.47%) |
Aug 02, 2022 | 25.08 | 25.14 | 24.44 | 24.46 | 2,233,543 | -0.75(-2.97%) |