Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.70 | 20.85 | 20.46 | 20.49 | 4,865,284 | -0.33(-1.59%) |
Oct 28, 2022 | 20.80 | 21.00 | 20.69 | 20.82 | 3,406,163 | -0.17(-0.81%) |
Oct 27, 2022 | 21.28 | 21.34 | 20.97 | 20.99 | 7,307,398 | -0.29(-1.36%) |
Oct 26, 2022 | 20.91 | 21.55 | 20.91 | 21.28 | 2,596,006 | +0.51(+2.46%) |
Oct 25, 2022 | 20.66 | 20.93 | 20.60 | 20.77 | 2,604,131 | +0.15(+0.73%) |
Oct 24, 2022 | 20.33 | 20.64 | 20.14 | 20.62 | 3,647,728 | +0.10(+0.49%) |
Oct 21, 2022 | 20.14 | 20.65 | 19.98 | 20.52 | 5,179,243 | +0.52(+2.60%) |
Oct 20, 2022 | 19.84 | 20.47 | 19.81 | 20.00 | 3,139,945 | +0.09(+0.45%) |
Oct 19, 2022 | 20.01 | 20.10 | 19.78 | 19.91 | 3,701,375 | -0.40(-1.97%) |
Oct 18, 2022 | 20.27 | 20.47 | 20.15 | 20.31 | 2,215,461 | +0.26(+1.30%) |
Oct 17, 2022 | 20.00 | 20.38 | 19.98 | 20.05 | 6,286,633 | +0.39(+1.98%) |
Oct 14, 2022 | 20.02 | 20.10 | 19.63 | 19.66 | 4,259,733 | -0.53(-2.63%) |
Oct 13, 2022 | 20.20 | 20.31 | 19.44 | 20.19 | 7,592,142 | -0.65(-3.12%) |
Oct 12, 2022 | 20.78 | 21.13 | 20.58 | 20.84 | 3,557,926 | +0.10(+0.48%) |
Oct 11, 2022 | 21.07 | 21.28 | 20.72 | 20.74 | 4,901,836 | -0.54(-2.54%) |
Oct 07, 2022 | 21.28 | 0 | -0.92(-4.14%) | |||
Oct 06, 2022 | 21.66 | 22.22 | 21.56 | 22.20 | 6,844,510 | +0.53(+2.45%) |
Oct 05, 2022 | 21.39 | 21.73 | 21.10 | 21.67 | 5,258,496 | -0.04(-0.18%) |
Oct 04, 2022 | 22.06 | 22.39 | 21.70 | 21.71 | 5,728,374 | +0.00(+0.00%) |
Oct 03, 2022 | 21.49 | 21.72 | 21.18 | 21.71 | 4,801,409 | +0.30(+1.40%) |
Sep 30, 2022 | 20.63 | 21.71 | 20.58 | 21.41 | 8,157,744 | +0.73(+3.53%) |
Sep 29, 2022 | 20.23 | 20.69 | 20.10 | 20.68 | 7,010,620 | +0.31(+1.52%) |
Sep 28, 2022 | 19.69 | 20.40 | 19.69 | 20.37 | 5,643,493 | +1.00(+5.16%) |
Sep 27, 2022 | 19.73 | 19.94 | 19.35 | 19.37 | 7,163,210 | -0.11(-0.56%) |
Sep 26, 2022 | 19.57 | 19.81 | 19.25 | 19.48 | 20,375,314 | -0.18(-0.92%) |
Sep 23, 2022 | 19.95 | 19.97 | 19.37 | 19.66 | 10,327,986 | -0.68(-3.34%) |
Sep 22, 2022 | 20.55 | 20.82 | 20.22 | 20.34 | 8,538,721 | -0.08(-0.39%) |
Sep 21, 2022 | 20.24 | 20.76 | 20.00 | 20.42 | 6,952,464 | +0.30(+1.49%) |
Sep 20, 2022 | 20.35 | 20.35 | 19.82 | 20.12 | 11,252,641 | -0.43(-2.09%) |
Sep 19, 2022 | 20.12 | 20.55 | 20.05 | 20.55 | 17,196,684 | +0.22(+1.08%) |
Sep 16, 2022 | 19.81 | 20.59 | 19.72 | 20.33 | 11,777,134 | +0.32(+1.60%) |
Sep 15, 2022 | 20.38 | 20.48 | 19.80 | 20.01 | 3,427,954 | -0.51(-2.49%) |
Sep 14, 2022 | 20.57 | 20.80 | 20.48 | 20.52 | 9,947,695 | +0.07(+0.34%) |
Sep 13, 2022 | 20.22 | 20.70 | 20.15 | 20.45 | 11,254,215 | -0.26(-1.26%) |
Sep 12, 2022 | 21.04 | 21.09 | 20.62 | 20.71 | 14,216,208 | -0.02(-0.10%) |
Sep 09, 2022 | 20.61 | 20.80 | 20.50 | 20.73 | 11,393,185 | +0.31(+1.52%) |
Sep 08, 2022 | 20.05 | 20.47 | 19.98 | 20.42 | 8,933,257 | +0.28(+1.39%) |
Sep 07, 2022 | 19.52 | 20.35 | 19.43 | 20.14 | 8,415,895 | +0.65(+3.34%) |
Sep 06, 2022 | 19.68 | 19.87 | 19.36 | 19.49 | 11,488,828 | -0.09(-0.46%) |
Sep 02, 2022 | 19.58 | 0 | +0.43(+2.25%) | |||
Sep 01, 2022 | 19.21 | 19.57 | 19.13 | 19.15 | 10,730,142 | -0.35(-1.79%) |
Aug 31, 2022 | 19.49 | 19.78 | 19.44 | 19.50 | 5,935,292 | -0.13(-0.66%) |
Aug 30, 2022 | 19.70 | 19.77 | 19.44 | 19.63 | 5,533,006 | -0.33(-1.65%) |
Aug 29, 2022 | 20.06 | 20.29 | 19.89 | 19.96 | 26,779,716 | -0.21(-1.04%) |
Aug 26, 2022 | 21.15 | 21.28 | 20.03 | 20.17 | 12,040,412 | -0.98(-4.63%) |
Aug 25, 2022 | 21.38 | 21.38 | 20.90 | 21.15 | 17,273,992 | -0.04(-0.19%) |
Aug 24, 2022 | 21.00 | 21.24 | 20.80 | 21.19 | 3,551,760 | +0.20(+0.95%) |
Aug 23, 2022 | 21.16 | 21.62 | 20.96 | 20.99 | 9,690,678 | -0.12(-0.57%) |
Aug 22, 2022 | 20.63 | 21.25 | 20.63 | 21.11 | 13,529,514 | +0.25(+1.20%) |
Aug 19, 2022 | 21.16 | 21.23 | 20.82 | 20.86 | 8,264,167 | -0.34(-1.60%) |
Aug 18, 2022 | 21.26 | 21.42 | 21.16 | 21.20 | 6,775,624 | -0.01(-0.05%) |
Aug 17, 2022 | 21.60 | 21.67 | 21.21 | 21.21 | 10,601,740 | -0.44(-2.03%) |
Aug 16, 2022 | 21.36 | 21.66 | 21.30 | 21.65 | 6,636,498 | +0.15(+0.70%) |
Aug 15, 2022 | 21.01 | 21.52 | 20.97 | 21.50 | 17,100,984 | +0.13(+0.61%) |
Aug 12, 2022 | 21.08 | 21.51 | 21.05 | 21.37 | 5,628,909 | +0.42(+2.00%) |
Aug 11, 2022 | 21.14 | 21.33 | 20.91 | 20.95 | 9,517,186 | -0.15(-0.71%) |
Aug 10, 2022 | 21.31 | 21.41 | 20.90 | 21.10 | 14,459,063 | -0.06(-0.28%) |
Aug 09, 2022 | 21.05 | 21.20 | 20.60 | 21.16 | 15,262,339 | +0.32(+1.54%) |
Aug 08, 2022 | 20.65 | 21.16 | 20.50 | 20.84 | 10,243,623 | +0.67(+3.32%) |
Aug 05, 2022 | 20.01 | 20.19 | 19.71 | 20.17 | 6,195,625 | -0.12(-0.59%) |
Aug 04, 2022 | 19.85 | 20.59 | 19.85 | 20.29 | 8,333,985 | +0.77(+3.94%) |
Aug 03, 2022 | 20.02 | 20.14 | 19.38 | 19.52 | 7,521,973 | -0.45(-2.25%) |