Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.45 | 24.66 | 23.18 | 23.59 | 4,025,762 | -0.05(-0.21%) |
Oct 28, 2022 | 23.98 | 24.23 | 22.84 | 23.64 | 6,200,597 | -0.56(-2.32%) |
Oct 27, 2022 | 23.43 | 24.81 | 22.76 | 24.20 | 5,246,162 | +0.95(+4.07%) |
Oct 26, 2022 | 23.79 | 24.24 | 23.23 | 23.25 | 3,525,634 | -0.49(-2.08%) |
Oct 25, 2022 | 23.29 | 24.42 | 23.09 | 23.75 | 5,404,728 | +0.33(+1.39%) |
Oct 24, 2022 | 23.19 | 23.61 | 22.18 | 23.42 | 4,815,539 | -0.14(-0.59%) |
Oct 21, 2022 | 22.91 | 23.78 | 22.54 | 23.56 | 4,149,510 | +0.79(+3.47%) |
Oct 20, 2022 | 24.12 | 24.46 | 22.62 | 22.77 | 6,413,931 | -1.22(-5.10%) |
Oct 19, 2022 | 26.33 | 26.70 | 23.89 | 23.99 | 7,036,848 | -2.23(-8.51%) |
Oct 18, 2022 | 26.87 | 27.02 | 25.62 | 26.22 | 5,250,067 | -0.28(-1.04%) |
Oct 17, 2022 | 25.73 | 27.37 | 25.46 | 26.50 | 5,307,640 | +0.98(+3.83%) |
Oct 14, 2022 | 26.16 | 26.20 | 25.03 | 25.52 | 3,665,939 | -0.83(-3.15%) |
Oct 13, 2022 | 26.15 | 27.19 | 25.51 | 26.35 | 4,109,575 | +0.02(+0.07%) |
Oct 12, 2022 | 25.82 | 26.72 | 24.41 | 26.33 | 6,528,422 | +0.26(+0.98%) |
Oct 11, 2022 | 26.17 | 26.97 | 25.52 | 26.08 | 4,808,831 | -0.70(-2.62%) |
Oct 10, 2022 | 26.53 | 27.96 | 26.31 | 26.78 | 3,387,037 | +0.25(+0.93%) |
Oct 07, 2022 | 27.19 | 27.25 | 26.03 | 26.53 | 5,459,292 | -0.76(-2.78%) |
Oct 06, 2022 | 27.01 | 28.37 | 26.92 | 27.29 | 6,346,886 | -0.11(-0.40%) |
Oct 05, 2022 | 25.83 | 27.60 | 25.74 | 27.40 | 5,453,015 | +1.53(+5.91%) |
Oct 04, 2022 | 26.64 | 27.09 | 25.11 | 25.87 | 7,220,459 | -0.09(-0.34%) |
Oct 03, 2022 | 25.56 | 26.22 | 25.27 | 25.96 | 6,406,983 | +1.46(+5.96%) |
Sep 30, 2022 | 23.78 | 25.02 | 23.47 | 24.50 | 4,318,816 | +0.22(+0.89%) |
Sep 29, 2022 | 24.13 | 24.74 | 23.28 | 24.28 | 6,225,705 | -0.25(-1.01%) |
Sep 28, 2022 | 22.29 | 24.75 | 22.15 | 24.53 | 8,958,353 | +2.56(+11.63%) |
Sep 27, 2022 | 20.87 | 22.25 | 20.60 | 21.97 | 6,253,749 | +1.88(+9.33%) |
Sep 26, 2022 | 19.26 | 20.79 | 19.15 | 20.10 | 5,538,806 | +0.45(+2.31%) |
Sep 23, 2022 | 20.74 | 20.88 | 19.24 | 19.64 | 8,955,929 | -2.03(-9.38%) |
Sep 22, 2022 | 21.43 | 21.89 | 21.02 | 21.67 | 4,537,406 | +0.56(+2.66%) |
Sep 21, 2022 | 22.21 | 22.59 | 21.08 | 21.11 | 5,065,493 | -0.67(-3.08%) |
Sep 20, 2022 | 20.71 | 21.87 | 20.30 | 21.78 | 5,144,983 | +0.83(+3.96%) |
Sep 19, 2022 | 19.65 | 20.99 | 19.52 | 20.95 | 5,384,343 | +0.62(+3.06%) |
Sep 16, 2022 | 20.89 | 21.19 | 20.14 | 20.33 | 7,556,638 | -0.91(-4.27%) |
Sep 15, 2022 | 22.74 | 23.08 | 21.21 | 21.24 | 5,573,700 | -1.65(-7.20%) |
Sep 14, 2022 | 22.58 | 23.41 | 22.26 | 22.89 | 5,121,583 | +0.65(+2.93%) |
Sep 13, 2022 | 22.40 | 23.64 | 22.21 | 22.24 | 4,913,817 | -0.53(-2.34%) |
Sep 12, 2022 | 23.32 | 23.39 | 22.22 | 22.77 | 4,195,604 | -0.26(-1.11%) |
Sep 09, 2022 | 22.79 | 23.55 | 22.41 | 23.03 | 5,895,239 | +0.77(+3.46%) |
Sep 08, 2022 | 23.41 | 23.65 | 21.87 | 22.26 | 6,717,504 | -1.14(-4.89%) |
Sep 07, 2022 | 24.13 | 24.20 | 22.95 | 23.40 | 4,906,432 | -1.48(-5.95%) |
Sep 06, 2022 | 26.16 | 26.53 | 24.57 | 24.88 | 7,773,076 | +0.47(+1.94%) |
Sep 02, 2022 | 23.86 | 24.43 | 22.49 | 24.41 | 6,308,323 | +1.38(+6.00%) |
Sep 01, 2022 | 23.66 | 23.90 | 22.89 | 23.03 | 4,444,993 | -1.31(-5.39%) |
Aug 31, 2022 | 23.39 | 24.63 | 23.33 | 24.34 | 3,679,074 | +0.29(+1.19%) |
Aug 30, 2022 | 25.81 | 26.00 | 22.94 | 24.05 | 10,294,630 | -2.40(-9.07%) |
Aug 29, 2022 | 26.65 | 27.31 | 25.78 | 26.45 | 4,958,747 | -0.97(-3.53%) |
Aug 26, 2022 | 27.67 | 28.76 | 27.35 | 27.42 | 5,200,606 | -0.11(-0.39%) |
Aug 25, 2022 | 27.71 | 28.31 | 26.71 | 27.53 | 4,682,738 | +0.25(+0.90%) |
Aug 24, 2022 | 26.52 | 27.85 | 26.25 | 27.28 | 4,454,238 | +0.28(+1.02%) |
Aug 23, 2022 | 27.54 | 27.94 | 26.06 | 27.00 | 6,278,389 | +0.12(+0.44%) |
Aug 22, 2022 | 25.91 | 27.80 | 25.90 | 26.89 | 6,897,955 | +1.17(+4.57%) |
Aug 19, 2022 | 25.17 | 26.28 | 25.01 | 25.71 | 6,129,119 | +0.16(+0.62%) |
Aug 18, 2022 | 23.42 | 26.14 | 23.39 | 25.55 | 10,324,141 | +2.62(+11.40%) |
Aug 17, 2022 | 23.02 | 24.69 | 22.91 | 22.94 | 5,650,948 | -0.23(-0.98%) |
Aug 16, 2022 | 23.33 | 23.92 | 22.88 | 23.17 | 3,714,947 | +0.31(+1.34%) |
Aug 15, 2022 | 21.96 | 23.26 | 21.80 | 22.86 | 3,917,179 | -0.24(-1.03%) |
Aug 12, 2022 | 21.75 | 23.11 | 21.53 | 23.10 | 5,202,391 | +0.99(+4.46%) |
Aug 11, 2022 | 21.71 | 22.78 | 21.56 | 22.11 | 4,516,002 | +0.79(+3.70%) |
Aug 10, 2022 | 20.30 | 21.60 | 19.95 | 21.32 | 5,783,723 | +0.92(+4.50%) |
Aug 09, 2022 | 19.41 | 20.68 | 19.41 | 20.40 | 5,159,422 | +1.43(+7.54%) |
Aug 08, 2022 | 19.06 | 19.46 | 18.76 | 18.97 | 3,047,560 | -0.08(-0.41%) |
Aug 05, 2022 | 18.28 | 19.68 | 18.11 | 19.05 | 3,921,553 | +0.38(+2.06%) |
Aug 04, 2022 | 19.00 | 19.46 | 18.49 | 18.66 | 3,595,736 | -0.47(-2.48%) |
Aug 03, 2022 | 19.46 | 19.53 | 18.76 | 19.14 | 4,740,888 | -0.06(-0.31%) |
Aug 02, 2022 | 19.33 | 19.75 | 18.64 | 19.20 | 4,528,622 | -0.02(-0.10%) |