Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.81 | 21.93 | 21.67 | 21.75 | 2,760,811 | -0.27(-1.23%) |
Oct 28, 2022 | 21.61 | 22.05 | 21.49 | 22.02 | 1,881,001 | +0.50(+2.32%) |
Oct 27, 2022 | 21.74 | 21.95 | 21.34 | 21.52 | 2,600,417 | -0.06(-0.28%) |
Oct 26, 2022 | 21.79 | 22.18 | 21.54 | 21.58 | 2,384,633 | -0.54(-2.44%) |
Oct 25, 2022 | 21.75 | 22.21 | 21.73 | 22.12 | 2,695,953 | +0.49(+2.27%) |
Oct 24, 2022 | 21.59 | 21.66 | 21.25 | 21.63 | 1,850,497 | +0.21(+0.98%) |
Oct 21, 2022 | 20.97 | 21.46 | 20.84 | 21.42 | 1,764,947 | +0.45(+2.15%) |
Oct 20, 2022 | 20.98 | 21.50 | 20.70 | 20.97 | 2,513,603 | +0.07(+0.33%) |
Oct 19, 2022 | 20.94 | 21.09 | 20.73 | 20.90 | 1,790,826 | -0.31(-1.46%) |
Oct 18, 2022 | 21.12 | 21.62 | 21.00 | 21.21 | 2,335,499 | +0.43(+2.07%) |
Oct 17, 2022 | 20.67 | 20.95 | 20.46 | 20.78 | 3,233,816 | +0.61(+3.02%) |
Oct 14, 2022 | 20.55 | 20.75 | 20.13 | 20.17 | 2,362,148 | -0.08(-0.40%) |
Oct 13, 2022 | 19.38 | 20.40 | 19.22 | 20.25 | 2,567,216 | +0.22(+1.10%) |
Oct 12, 2022 | 20.16 | 20.33 | 19.98 | 20.03 | 2,647,398 | -0.04(-0.20%) |
Oct 11, 2022 | 20.34 | 20.50 | 19.89 | 20.07 | 2,846,651 | -0.34(-1.67%) |
Oct 10, 2022 | 21.06 | 21.15 | 20.12 | 20.41 | 4,251,053 | -0.66(-3.13%) |
Oct 07, 2022 | 21.65 | 21.73 | 21.00 | 21.07 | 2,130,064 | -0.99(-4.49%) |
Oct 06, 2022 | 21.84 | 22.25 | 21.74 | 22.06 | 2,451,038 | +0.18(+0.82%) |
Oct 05, 2022 | 21.50 | 21.93 | 21.32 | 21.88 | 2,645,443 | +0.04(+0.18%) |
Oct 04, 2022 | 21.76 | 21.94 | 21.54 | 21.84 | 3,132,862 | +0.57(+2.68%) |
Oct 03, 2022 | 20.90 | 21.45 | 20.81 | 21.27 | 2,796,619 | +0.55(+2.65%) |
Sep 30, 2022 | 20.59 | 21.05 | 20.59 | 20.72 | 3,617,393 | +0.19(+0.93%) |
Sep 29, 2022 | 20.43 | 20.61 | 20.25 | 20.53 | 1,535,578 | -0.20(-0.96%) |
Sep 28, 2022 | 20.17 | 20.80 | 20.17 | 20.73 | 2,169,536 | +0.57(+2.83%) |
Sep 27, 2022 | 20.10 | 20.49 | 19.96 | 20.16 | 1,989,885 | +0.17(+0.85%) |
Sep 26, 2022 | 20.08 | 20.52 | 19.92 | 19.99 | 1,961,976 | -0.12(-0.60%) |
Sep 23, 2022 | 20.21 | 20.50 | 19.88 | 20.11 | 2,426,197 | -0.33(-1.61%) |
Sep 22, 2022 | 21.01 | 21.12 | 20.39 | 20.44 | 2,618,009 | -0.65(-3.08%) |
Sep 21, 2022 | 21.36 | 21.76 | 21.07 | 21.09 | 1,848,913 | -0.09(-0.42%) |
Sep 20, 2022 | 21.61 | 21.72 | 21.14 | 21.18 | 1,946,844 | -0.50(-2.31%) |
Sep 19, 2022 | 21.47 | 21.83 | 21.45 | 21.68 | 1,804,448 | -0.02(-0.09%) |
Sep 16, 2022 | 21.52 | 21.77 | 21.25 | 21.70 | 3,970,793 | -0.12(-0.55%) |
Sep 15, 2022 | 21.82 | 22.12 | 21.57 | 21.82 | 1,837,042 | -0.19(-0.86%) |
Sep 14, 2022 | 22.10 | 22.17 | 21.78 | 22.01 | 2,226,660 | -0.09(-0.41%) |
Sep 13, 2022 | 22.51 | 22.61 | 22.05 | 22.10 | 2,768,106 | -1.04(-4.49%) |
Sep 12, 2022 | 22.87 | 23.18 | 22.80 | 23.14 | 2,005,773 | +0.39(+1.71%) |
Sep 09, 2022 | 22.40 | 22.95 | 22.39 | 22.75 | 2,324,161 | +0.65(+2.94%) |
Sep 08, 2022 | 21.79 | 22.18 | 21.73 | 22.10 | 1,527,274 | +0.12(+0.55%) |
Sep 07, 2022 | 21.57 | 22.01 | 21.45 | 21.98 | 2,270,960 | +0.50(+2.33%) |
Sep 06, 2022 | 21.59 | 22.08 | 21.45 | 21.48 | 3,352,218 | +0.31(+1.46%) |
Sep 02, 2022 | 21.43 | 21.68 | 21.02 | 21.17 | 1,802,701 | -0.09(-0.42%) |
Sep 01, 2022 | 21.05 | 21.45 | 20.80 | 21.26 | 2,416,437 | -0.13(-0.61%) |
Aug 31, 2022 | 21.83 | 21.98 | 21.36 | 21.39 | 3,103,334 | -0.25(-1.16%) |
Aug 30, 2022 | 21.85 | 22.07 | 21.39 | 21.64 | 1,927,654 | -0.11(-0.51%) |
Aug 29, 2022 | 21.80 | 22.13 | 21.75 | 21.75 | 1,432,783 | -0.30(-1.36%) |
Aug 26, 2022 | 22.91 | 22.95 | 22.04 | 22.05 | 1,760,251 | -0.86(-3.75%) |
Aug 25, 2022 | 22.73 | 23.02 | 22.67 | 22.91 | 1,589,732 | +0.29(+1.28%) |
Aug 24, 2022 | 22.74 | 22.90 | 22.56 | 22.62 | 1,594,577 | -0.04(-0.18%) |
Aug 23, 2022 | 22.99 | 23.28 | 22.65 | 22.66 | 1,589,194 | -0.24(-1.05%) |
Aug 22, 2022 | 23.14 | 23.32 | 22.88 | 22.90 | 1,476,697 | -0.54(-2.30%) |
Aug 19, 2022 | 23.76 | 23.89 | 23.32 | 23.44 | 1,644,949 | -0.60(-2.50%) |
Aug 18, 2022 | 23.93 | 24.13 | 23.76 | 24.04 | 1,324,998 | +0.03(+0.12%) |
Aug 17, 2022 | 24.07 | 24.34 | 23.99 | 24.01 | 1,540,364 | -0.56(-2.28%) |
Aug 16, 2022 | 24.49 | 24.68 | 24.08 | 24.57 | 2,539,170 | -0.21(-0.85%) |
Aug 15, 2022 | 24.69 | 24.99 | 24.68 | 24.78 | 1,504,762 | -0.06(-0.24%) |
Aug 12, 2022 | 24.69 | 24.85 | 24.61 | 24.84 | 1,105,048 | +0.28(+1.14%) |
Aug 11, 2022 | 24.69 | 24.99 | 24.52 | 24.56 | 2,022,432 | -0.13(-0.53%) |
Aug 10, 2022 | 24.60 | 24.85 | 24.50 | 24.69 | 2,370,438 | +0.62(+2.58%) |
Aug 09, 2022 | 23.61 | 24.31 | 23.57 | 24.07 | 4,839,486 | +0.24(+1.01%) |
Aug 08, 2022 | 23.50 | 24.11 | 23.50 | 23.83 | 2,956,670 | +0.28(+1.19%) |
Aug 05, 2022 | 23.67 | 23.95 | 22.69 | 23.55 | 3,416,125 | -0.44(-1.83%) |
Aug 04, 2022 | 23.92 | 24.02 | 23.48 | 23.99 | 2,449,377 | +0.25(+1.05%) |
Aug 03, 2022 | 22.98 | 23.78 | 22.93 | 23.74 | 2,188,235 | +0.92(+4.03%) |
Aug 02, 2022 | 22.75 | 23.10 | 22.70 | 22.82 | 2,086,553 | -0.04(-0.17%) |