Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 07, 2022 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2022 | 21.88 | 22.30 | 21.74 | 22.18 | 3,836,786 | +0.49(+2.26%) |
Nov 03, 2022 | 22.03 | 22.10 | 21.46 | 21.69 | 6,462,670 | -0.57(-2.56%) |
Nov 02, 2022 | 22.88 | 22.25 | 22.26 | 7,003,945 | -0.70(-3.05%) | |
Nov 01, 2022 | 22.65 | 22.97 | 22.52 | 22.96 | 4,223,401 | +0.43(+1.91%) |
Oct 31, 2022 | 22.47 | 22.59 | 22.32 | 22.53 | 5,738,600 | -0.03(-0.13%) |
Oct 28, 2022 | 21.94 | 22.61 | 21.84 | 22.56 | 4,489,275 | +0.73(+3.34%) |
Oct 27, 2022 | 22.50 | 22.50 | 21.77 | 21.83 | 9,367,351 | -0.35(-1.58%) |
Oct 26, 2022 | 22.09 | 22.55 | 22.03 | 22.18 | 3,379,191 | -0.07(-0.31%) |
Oct 25, 2022 | 22.03 | 22.35 | 21.95 | 22.25 | 3,770,161 | +0.25(+1.14%) |
Oct 24, 2022 | 21.96 | 22.07 | 21.66 | 22.00 | 2,815,716 | +0.20(+0.92%) |
Oct 21, 2022 | 21.51 | 21.87 | 21.38 | 21.80 | 3,633,745 | +0.20(+0.93%) |
Oct 20, 2022 | 21.53 | 21.77 | 21.49 | 21.60 | 2,787,777 | +0.09(+0.42%) |
Oct 19, 2022 | 21.39 | 21.54 | 21.27 | 21.51 | 3,307,060 | +0.04(+0.19%) |
Oct 18, 2022 | 21.49 | 21.78 | 21.30 | 21.47 | 3,289,485 | +0.27(+1.27%) |
Oct 17, 2022 | 21.15 | 21.33 | 21.08 | 21.20 | 4,930,996 | +0.42(+2.02%) |
Oct 14, 2022 | 21.36 | 21.40 | 20.73 | 20.78 | 6,228,727 | -0.43(-2.03%) |
Oct 13, 2022 | 20.50 | 21.31 | 20.50 | 21.21 | 4,718,604 | +0.37(+1.78%) |
Oct 12, 2022 | 20.99 | 21.06 | 20.83 | 20.84 | 3,946,282 | -0.08(-0.38%) |
Oct 11, 2022 | 20.89 | 21.22 | 20.66 | 20.92 | 4,535,634 | +0.14(+0.67%) |
Oct 10, 2022 | 20.75 | 20.89 | 20.52 | 20.78 | 4,871,091 | +0.10(+0.48%) |
Oct 07, 2022 | 20.85 | 21.07 | 20.58 | 20.68 | 7,196,131 | -0.35(-1.66%) |
Oct 06, 2022 | 21.05 | 21.16 | 20.96 | 21.03 | 7,382,353 | -0.05(-0.24%) |
Oct 05, 2022 | 20.73 | 21.23 | 20.68 | 21.08 | 3,288,878 | +0.17(+0.81%) |
Oct 04, 2022 | 20.77 | 20.97 | 20.61 | 20.91 | 4,398,490 | +0.39(+1.90%) |
Oct 03, 2022 | 20.24 | 20.59 | 20.14 | 20.52 | 5,190,495 | +0.38(+1.89%) |
Sep 30, 2022 | 20.43 | 20.61 | 20.12 | 20.14 | 4,884,212 | -0.23(-1.13%) |
Sep 29, 2022 | 20.81 | 20.86 | 20.27 | 20.37 | 3,716,865 | -0.58(-2.77%) |
Sep 28, 2022 | 20.56 | 21.03 | 20.39 | 20.95 | 3,703,061 | +0.43(+2.10%) |
Sep 27, 2022 | 20.58 | 20.81 | 20.32 | 20.52 | 5,468,636 | +0.01(+0.05%) |
Sep 26, 2022 | 20.69 | 21.03 | 20.38 | 20.51 | 7,243,641 | -0.16(-0.77%) |
Sep 23, 2022 | 21.23 | 21.33 | 20.44 | 20.67 | 4,512,282 | -0.60(-2.82%) |
Sep 22, 2022 | 21.12 | 21.46 | 20.96 | 21.27 | 4,354,435 | +0.08(+0.38%) |
Sep 21, 2022 | 21.23 | 21.71 | 21.17 | 21.19 | 6,809,134 | +0.28(+1.34%) |
Sep 20, 2022 | 21.19 | 21.31 | 20.76 | 20.91 | 5,531,466 | -0.41(-1.92%) |
Sep 19, 2022 | 21.06 | 21.40 | 20.95 | 21.32 | 7,301,494 | +0.06(+0.28%) |
Sep 16, 2022 | 21.56 | 21.69 | 20.89 | 21.26 | 13,297,019 | -0.32(-1.48%) |
Sep 15, 2022 | 21.49 | 22.07 | 21.45 | 21.58 | 8,531,081 | +0.05(+0.23%) |
Sep 14, 2022 | 21.77 | 21.99 | 21.48 | 21.53 | 9,909,818 | -0.19(-0.87%) |
Sep 13, 2022 | 22.42 | 22.70 | 21.67 | 21.72 | 9,143,193 | -1.03(-4.53%) |
Sep 12, 2022 | 22.99 | 23.10 | 22.66 | 22.75 | 4,783,740 | +0.02(+0.09%) |
Sep 09, 2022 | 23.34 | 23.54 | 22.72 | 22.73 | 15,047,716 | -0.66(-2.82%) |
Sep 08, 2022 | 22.76 | 23.48 | 22.72 | 23.39 | 9,771,969 | +0.53(+2.32%) |
Sep 07, 2022 | 22.15 | 22.89 | 22.10 | 22.86 | 5,386,947 | +0.75(+3.39%) |
Sep 06, 2022 | 22.76 | 22.87 | 21.92 | 22.11 | 5,046,960 | -0.73(-3.20%) |
Sep 02, 2022 | 22.66 | 23.10 | 22.56 | 22.84 | 4,668,165 | +0.25(+1.13%) |