Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.29 | 20.66 | 19.93 | 20.23 | 552,807 | -0.26(-1.27%) |
Oct 28, 2022 | 19.81 | 20.54 | 19.61 | 20.49 | 692,458 | +0.54(+2.71%) |
Oct 27, 2022 | 20.76 | 20.76 | 19.69 | 19.95 | 864,453 | -0.63(-3.06%) |
Oct 26, 2022 | 19.59 | 21.01 | 19.42 | 20.58 | 1,473,523 | +0.82(+4.15%) |
Oct 25, 2022 | 18.91 | 19.95 | 18.71 | 19.76 | 1,501,842 | +1.03(+5.50%) |
Oct 24, 2022 | 19.48 | 19.52 | 17.91 | 18.73 | 1,229,275 | -0.55(-2.85%) |
Oct 21, 2022 | 19.26 | 19.57 | 18.29 | 19.28 | 2,037,734 | -0.12(-0.62%) |
Oct 20, 2022 | 18.64 | 19.63 | 18.43 | 19.40 | 1,658,769 | +0.78(+4.19%) |
Oct 19, 2022 | 19.53 | 19.54 | 18.25 | 18.62 | 1,969,370 | -1.16(-5.86%) |
Oct 18, 2022 | 20.41 | 20.93 | 19.33 | 19.78 | 2,026,557 | +0.22(+1.12%) |
Oct 17, 2022 | 20.65 | 21.16 | 18.95 | 19.56 | 2,676,946 | -0.54(-2.69%) |
Oct 14, 2022 | 21.92 | 22.05 | 20.02 | 20.10 | 1,605,625 | -1.49(-6.90%) |
Oct 13, 2022 | 20.74 | 22.21 | 20.41 | 21.59 | 1,075,846 | -0.62(-2.79%) |
Oct 12, 2022 | 21.97 | 22.31 | 21.34 | 22.21 | 902,217 | +0.25(+1.14%) |
Oct 11, 2022 | 21.78 | 22.41 | 21.02 | 21.96 | 1,200,631 | +0.17(+0.78%) |
Oct 10, 2022 | 21.91 | 22.06 | 20.96 | 21.79 | 1,985,196 | -0.28(-1.27%) |
Oct 07, 2022 | 23.27 | 24.27 | 21.73 | 22.07 | 3,325,084 | -1.69(-7.11%) |
Oct 06, 2022 | 24.13 | 24.61 | 23.42 | 23.76 | 672,003 | -0.27(-1.12%) |
Oct 05, 2022 | 24.27 | 24.50 | 22.93 | 24.03 | 1,634,595 | -0.76(-3.07%) |
Oct 04, 2022 | 24.39 | 25.77 | 24.39 | 24.79 | 1,479,316 | +0.68(+2.82%) |
Oct 03, 2022 | 24.91 | 24.91 | 23.56 | 24.11 | 1,524,323 | -0.41(-1.67%) |
Sep 30, 2022 | 25.67 | 26.18 | 24.44 | 24.52 | 1,260,257 | -1.21(-4.70%) |
Sep 29, 2022 | 25.69 | 26.07 | 25.08 | 25.73 | 1,300,492 | -0.63(-2.39%) |
Sep 28, 2022 | 25.44 | 26.45 | 25.31 | 26.36 | 1,041,362 | +1.11(+4.40%) |
Sep 27, 2022 | 25.68 | 26.30 | 25.12 | 25.25 | 1,045,843 | +0.04(+0.16%) |
Sep 26, 2022 | 24.89 | 26.24 | 24.80 | 25.21 | 1,247,465 | +0.46(+1.86%) |
Sep 23, 2022 | 25.68 | 26.32 | 23.84 | 24.75 | 2,924,921 | -1.47(-5.61%) |
Sep 22, 2022 | 25.83 | 27.55 | 23.81 | 26.22 | 5,460,855 | +0.21(+0.81%) |
Sep 21, 2022 | 26.71 | 27.15 | 25.99 | 26.01 | 961,896 | -0.45(-1.70%) |
Sep 20, 2022 | 27.12 | 27.75 | 26.37 | 26.46 | 1,663,002 | -0.45(-1.67%) |
Sep 19, 2022 | 28.03 | 28.28 | 25.94 | 26.91 | 1,520,554 | -1.55(-5.45%) |
Sep 16, 2022 | 28.52 | 28.56 | 27.61 | 28.46 | 3,831,246 | -0.39(-1.35%) |
Sep 15, 2022 | 27.98 | 28.97 | 27.67 | 28.85 | 1,457,998 | +0.80(+2.85%) |
Sep 14, 2022 | 27.41 | 28.14 | 26.71 | 28.05 | 1,800,964 | +0.66(+2.41%) |
Sep 13, 2022 | 26.97 | 27.97 | 26.88 | 27.39 | 1,663,960 | -0.74(-2.63%) |
Sep 12, 2022 | 27.43 | 28.30 | 26.75 | 28.13 | 2,035,903 | -0.20(-0.71%) |
Sep 09, 2022 | 28.54 | 28.75 | 28.15 | 28.33 | 1,110,474 | +0.15(+0.53%) |
Sep 08, 2022 | 25.91 | 28.21 | 25.71 | 28.18 | 1,663,962 | +1.94(+7.39%) |
Sep 07, 2022 | 24.74 | 26.26 | 24.60 | 26.24 | 975,623 | +1.55(+6.28%) |
Sep 06, 2022 | 25.75 | 25.75 | 24.51 | 24.69 | 1,821,038 | -0.98(-3.82%) |
Sep 02, 2022 | 26.04 | 26.21 | 24.85 | 25.67 | 1,376,303 | -0.38(-1.46%) |
Sep 01, 2022 | 25.71 | 26.05 | 24.91 | 26.05 | 2,186,599 | -0.15(-0.57%) |
Aug 31, 2022 | 27.11 | 27.24 | 25.81 | 26.20 | 1,834,965 | -0.35(-1.32%) |
Aug 30, 2022 | 27.10 | 27.31 | 26.33 | 26.55 | 1,423,186 | -0.21(-0.78%) |
Aug 29, 2022 | 27.17 | 27.64 | 26.65 | 26.76 | 1,267,510 | -0.90(-3.25%) |
Aug 26, 2022 | 29.08 | 29.26 | 27.42 | 27.66 | 1,596,035 | -1.41(-4.85%) |
Aug 25, 2022 | 28.85 | 29.41 | 28.58 | 29.07 | 2,322,771 | +0.50(+1.75%) |
Aug 24, 2022 | 26.62 | 29.11 | 26.50 | 28.57 | 2,568,010 | +2.06(+7.77%) |
Aug 23, 2022 | 25.44 | 26.56 | 25.06 | 26.51 | 2,200,163 | +0.62(+2.39%) |
Aug 22, 2022 | 23.97 | 26.06 | 23.97 | 25.89 | 2,310,066 | +1.50(+6.15%) |
Aug 19, 2022 | 24.50 | 24.73 | 24.17 | 24.39 | 1,860,742 | -0.43(-1.73%) |
Aug 18, 2022 | 25.29 | 25.29 | 24.45 | 24.82 | 2,375,537 | -0.48(-1.90%) |
Aug 17, 2022 | 26.44 | 26.74 | 25.00 | 25.30 | 7,647,124 | -1.95(-7.16%) |
Aug 16, 2022 | 28.54 | 28.70 | 27.15 | 27.25 | 1,252,798 | -1.48(-5.15%) |
Aug 15, 2022 | 29.91 | 30.13 | 28.65 | 28.73 | 1,642,482 | -1.12(-3.75%) |
Aug 12, 2022 | 29.00 | 29.89 | 28.66 | 29.85 | 988,687 | +0.97(+3.36%) |
Aug 11, 2022 | 29.50 | 30.15 | 28.56 | 28.88 | 2,004,321 | -0.76(-2.56%) |
Aug 10, 2022 | 29.84 | 30.15 | 28.97 | 29.64 | 1,839,369 | +0.37(+1.26%) |
Aug 09, 2022 | 29.42 | 29.67 | 28.88 | 29.27 | 3,780,179 | -0.69(-2.30%) |
Aug 08, 2022 | 30.62 | 30.89 | 29.70 | 29.96 | 1,538,652 | -0.33(-1.09%) |
Aug 05, 2022 | 28.82 | 30.30 | 28.63 | 30.29 | 1,914,306 | +0.72(+2.43%) |
Aug 04, 2022 | 29.41 | 30.18 | 29.35 | 29.57 | 1,957,050 | +0.50(+1.72%) |
Aug 03, 2022 | 29.97 | 30.59 | 28.84 | 29.07 | 1,982,662 | -1.04(-3.45%) |
Aug 02, 2022 | 28.65 | 30.23 | 28.65 | 30.11 | 2,756,079 | +1.20(+4.15%) |