Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.79 | 25.62 | 24.55 | 24.60 | 22,933,382 | -0.30(-1.20%) |
Oct 28, 2022 | 24.42 | 25.37 | 23.46 | 24.90 | 45,458,732 | +3.01(+13.75%) |
Oct 27, 2022 | 21.63 | 22.27 | 20.87 | 21.89 | 27,974,782 | -0.15(-0.68%) |
Oct 26, 2022 | 21.73 | 22.59 | 21.61 | 22.04 | 14,830,068 | -0.55(-2.43%) |
Oct 25, 2022 | 22.15 | 22.88 | 21.87 | 22.59 | 17,149,314 | +0.61(+2.78%) |
Oct 24, 2022 | 21.44 | 22.06 | 20.62 | 21.98 | 16,056,494 | +0.48(+2.23%) |
Oct 21, 2022 | 21.50 | 21.92 | 20.71 | 21.50 | 26,663,220 | -1.47(-6.40%) |
Oct 20, 2022 | 22.91 | 24.16 | 22.52 | 22.97 | 14,567,695 | -0.07(-0.30%) |
Oct 19, 2022 | 22.85 | 23.33 | 22.65 | 23.04 | 11,615,118 | -0.28(-1.20%) |
Oct 18, 2022 | 23.10 | 23.57 | 22.71 | 23.32 | 14,050,126 | +0.79(+3.51%) |
Oct 17, 2022 | 22.22 | 22.93 | 22.13 | 22.53 | 9,867,269 | +1.18(+5.53%) |
Oct 14, 2022 | 22.55 | 22.81 | 21.35 | 21.35 | 11,634,263 | -0.85(-3.83%) |
Oct 13, 2022 | 21.95 | 22.66 | 21.50 | 22.20 | 13,600,571 | -0.87(-3.77%) |
Oct 12, 2022 | 22.93 | 23.29 | 22.16 | 23.07 | 8,467,792 | +0.08(+0.35%) |
Oct 11, 2022 | 24.31 | 24.45 | 22.75 | 22.99 | 13,410,018 | -1.66(-6.73%) |
Oct 10, 2022 | 25.03 | 25.38 | 24.27 | 24.65 | 7,204,510 | -0.47(-1.87%) |
Oct 07, 2022 | 25.47 | 25.66 | 24.60 | 25.12 | 11,141,845 | -0.71(-2.75%) |
Oct 06, 2022 | 26.03 | 26.32 | 25.38 | 25.83 | 24,404,188 | +1.20(+4.87%) |
Oct 05, 2022 | 24.36 | 24.77 | 23.82 | 24.63 | 7,757,694 | -0.27(-1.08%) |
Oct 04, 2022 | 24.42 | 24.91 | 24.12 | 24.90 | 11,196,229 | +1.20(+5.06%) |
Oct 03, 2022 | 23.78 | 24.11 | 23.30 | 23.70 | 8,868,418 | +0.40(+1.72%) |
Sep 30, 2022 | 23.00 | 23.86 | 22.97 | 23.30 | 9,399,761 | +0.11(+0.47%) |
Sep 29, 2022 | 23.21 | 23.43 | 22.64 | 23.19 | 7,293,085 | -0.65(-2.73%) |
Sep 28, 2022 | 22.61 | 24.00 | 22.46 | 23.84 | 11,519,827 | +1.20(+5.30%) |
Sep 27, 2022 | 23.24 | 23.52 | 22.23 | 22.64 | 11,680,397 | -0.17(-0.75%) |
Sep 26, 2022 | 22.64 | 23.62 | 22.62 | 22.81 | 9,339,924 | +0.22(+0.97%) |
Sep 23, 2022 | 22.99 | 23.36 | 22.13 | 22.59 | 18,168,924 | -0.62(-2.67%) |
Sep 22, 2022 | 23.88 | 24.52 | 23.20 | 23.21 | 14,428,927 | -0.70(-2.93%) |
Sep 21, 2022 | 25.02 | 25.18 | 23.80 | 23.91 | 12,234,946 | -0.85(-3.43%) |
Sep 20, 2022 | 25.17 | 25.63 | 24.52 | 24.76 | 10,762,946 | -0.66(-2.60%) |
Sep 19, 2022 | 24.78 | 25.56 | 24.46 | 25.42 | 12,121,446 | +0.50(+2.01%) |
Sep 16, 2022 | 25.00 | 25.42 | 24.50 | 24.92 | 20,267,632 | -0.71(-2.77%) |
Sep 15, 2022 | 24.39 | 25.91 | 24.35 | 25.63 | 18,680,616 | +0.87(+3.51%) |
Sep 14, 2022 | 24.50 | 24.80 | 23.62 | 24.76 | 16,350,287 | +0.17(+0.69%) |
Sep 13, 2022 | 24.39 | 24.95 | 23.85 | 24.59 | 17,467,096 | -1.11(-4.32%) |
Sep 12, 2022 | 25.45 | 25.77 | 25.19 | 25.70 | 13,903,703 | +0.15(+0.59%) |
Sep 09, 2022 | 24.75 | 25.57 | 24.45 | 25.55 | 27,908,858 | +1.55(+6.46%) |
Sep 08, 2022 | 23.00 | 24.43 | 22.85 | 24.00 | 14,331,277 | +0.53(+2.26%) |
Sep 07, 2022 | 23.29 | 23.93 | 22.76 | 23.47 | 18,806,140 | +1.37(+6.20%) |
Sep 06, 2022 | 21.94 | 22.41 | 21.24 | 22.10 | 12,782,547 | +0.03(+0.14%) |
Sep 02, 2022 | 22.96 | 23.05 | 22.01 | 22.07 | 10,038,778 | -0.67(-2.95%) |
Sep 01, 2022 | 22.80 | 23.56 | 22.12 | 22.74 | 12,121,486 | -0.30(-1.30%) |
Aug 31, 2022 | 23.53 | 23.90 | 22.62 | 23.04 | 18,363,256 | +1.08(+4.92%) |
Aug 30, 2022 | 23.22 | 23.48 | 21.71 | 21.96 | 9,847,942 | -0.95(-4.15%) |
Aug 29, 2022 | 22.67 | 23.30 | 22.54 | 22.91 | 12,817,749 | -0.17(-0.74%) |
Aug 26, 2022 | 23.81 | 24.12 | 22.90 | 23.08 | 14,170,018 | -0.93(-3.87%) |
Aug 25, 2022 | 21.37 | 24.05 | 21.34 | 24.01 | 27,262,164 | +2.97(+14.12%) |
Aug 24, 2022 | 20.57 | 21.21 | 20.39 | 21.04 | 7,871,162 | +0.47(+2.28%) |
Aug 23, 2022 | 21.11 | 21.49 | 20.53 | 20.57 | 8,468,234 | -0.67(-3.15%) |
Aug 22, 2022 | 21.20 | 21.60 | 21.11 | 21.24 | 7,911,703 | -0.53(-2.43%) |
Aug 19, 2022 | 22.00 | 22.27 | 21.52 | 21.77 | 8,305,947 | -0.79(-3.50%) |
Aug 18, 2022 | 22.36 | 22.69 | 21.93 | 22.56 | 6,642,987 | +0.07(+0.31%) |
Aug 17, 2022 | 22.60 | 22.95 | 22.16 | 22.49 | 10,836,536 | -0.50(-2.17%) |
Aug 16, 2022 | 23.14 | 23.40 | 22.55 | 22.99 | 13,352,761 | -0.39(-1.67%) |
Aug 15, 2022 | 23.21 | 24.09 | 23.13 | 23.38 | 15,778,827 | -0.05(-0.21%) |
Aug 12, 2022 | 23.29 | 23.60 | 23.05 | 23.43 | 9,298,579 | +0.57(+2.49%) |
Aug 11, 2022 | 23.18 | 24.25 | 22.80 | 22.86 | 13,811,156 | -0.04(-0.17%) |
Aug 10, 2022 | 23.45 | 23.66 | 22.79 | 22.90 | 23,021,548 | +0.36(+1.60%) |
Aug 09, 2022 | 22.55 | 22.89 | 22.36 | 22.54 | 15,497,129 | -0.36(-1.57%) |
Aug 08, 2022 | 22.78 | 23.70 | 22.72 | 22.90 | 18,946,894 | +0.35(+1.55%) |
Aug 05, 2022 | 22.41 | 23.07 | 22.17 | 22.55 | 12,570,634 | +0.02(+0.09%) |
Aug 04, 2022 | 22.57 | 23.43 | 22.43 | 22.53 | 11,680,070 | +0.09(+0.40%) |
Aug 03, 2022 | 22.20 | 22.79 | 22.20 | 22.44 | 18,612,286 | +0.13(+0.58%) |
Aug 02, 2022 | 23.62 | 23.77 | 21.90 | 22.31 | 50,561,428 | +2.32(+11.61%) |