Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.78 | 20.83 | 20.70 | 20.74 | 2,350,902 | -0.32(-1.53%) |
Oct 28, 2022 | 20.83 | 21.07 | 20.77 | 21.07 | 3,547,982 | +0.19(+0.91%) |
Oct 27, 2022 | 20.95 | 21.20 | 20.87 | 20.88 | 3,780,139 | -0.21(-0.99%) |
Oct 26, 2022 | 20.80 | 21.23 | 20.80 | 21.08 | 5,752,802 | +0.28(+1.32%) |
Oct 25, 2022 | 20.43 | 20.82 | 20.40 | 20.81 | 3,597,905 | +0.44(+2.15%) |
Oct 24, 2022 | 20.21 | 20.41 | 20.09 | 20.37 | 5,589,652 | +0.23(+1.13%) |
Oct 21, 2022 | 19.63 | 20.15 | 19.56 | 20.14 | 6,112,517 | +0.44(+2.22%) |
Oct 20, 2022 | 19.79 | 20.05 | 19.66 | 19.71 | 3,561,504 | -0.09(-0.43%) |
Oct 19, 2022 | 19.82 | 19.94 | 19.65 | 19.79 | 5,017,186 | -0.33(-1.65%) |
Oct 18, 2022 | 20.33 | 20.33 | 19.94 | 20.12 | 7,060,214 | +0.32(+1.63%) |
Oct 17, 2022 | 19.71 | 19.85 | 19.69 | 19.80 | 7,472,259 | +0.69(+3.63%) |
Oct 14, 2022 | 19.54 | 19.63 | 19.09 | 19.11 | 4,775,492 | -0.24(-1.23%) |
Oct 13, 2022 | 18.49 | 19.44 | 18.42 | 19.34 | 8,456,050 | +0.59(+3.14%) |
Oct 12, 2022 | 18.79 | 18.89 | 18.71 | 18.76 | 3,640,868 | -0.03(-0.15%) |
Oct 11, 2022 | 18.85 | 19.10 | 18.68 | 18.78 | 4,980,887 | -0.26(-1.35%) |
Oct 10, 2022 | 19.17 | 19.21 | 18.87 | 19.04 | 4,852,850 | +0.04(+0.20%) |
Oct 07, 2022 | 19.27 | 19.31 | 18.93 | 19.00 | 3,779,985 | -0.45(-2.30%) |
Oct 06, 2022 | 19.61 | 19.72 | 19.44 | 19.45 | 5,895,001 | -0.44(-2.20%) |
Oct 05, 2022 | 19.73 | 20.01 | 19.56 | 19.89 | 4,737,413 | -0.34(-1.69%) |
Oct 04, 2022 | 19.88 | 20.24 | 19.87 | 20.23 | 5,196,719 | +1.01(+5.24%) |
Oct 03, 2022 | 18.97 | 19.27 | 18.88 | 19.22 | 4,566,045 | +0.46(+2.43%) |
Sep 30, 2022 | 18.71 | 19.05 | 18.69 | 18.77 | 7,158,079 | -0.02(-0.10%) |
Sep 29, 2022 | 18.64 | 18.81 | 18.44 | 18.78 | 5,566,493 | -0.38(-1.98%) |
Sep 28, 2022 | 18.54 | 19.20 | 18.47 | 19.16 | 5,502,049 | +0.60(+3.23%) |
Sep 27, 2022 | 18.87 | 19.00 | 18.39 | 18.57 | 6,557,048 | -0.23(-1.21%) |
Sep 26, 2022 | 19.00 | 19.15 | 18.73 | 18.79 | 6,826,221 | -0.28(-1.45%) |
Sep 23, 2022 | 19.28 | 19.32 | 18.93 | 19.07 | 7,015,023 | -0.80(-4.02%) |
Sep 22, 2022 | 19.98 | 20.04 | 19.73 | 19.87 | 3,751,429 | -0.04(-0.19%) |
Sep 21, 2022 | 20.19 | 20.44 | 19.90 | 19.91 | 6,683,211 | -0.33(-1.64%) |
Sep 20, 2022 | 20.32 | 20.40 | 20.04 | 20.24 | 8,950,904 | -0.48(-2.29%) |
Sep 19, 2022 | 20.30 | 20.73 | 20.30 | 20.71 | 3,562,311 | +0.17(+0.83%) |
Sep 16, 2022 | 20.44 | 20.64 | 20.38 | 20.54 | 9,857,013 | -0.24(-1.14%) |
Sep 15, 2022 | 20.77 | 21.00 | 20.74 | 20.78 | 3,539,745 | -0.19(-0.91%) |
Sep 14, 2022 | 20.95 | 21.08 | 20.80 | 20.97 | 11,011,922 | -0.03(-0.14%) |
Sep 13, 2022 | 21.41 | 21.57 | 20.98 | 21.00 | 7,203,169 | -0.91(-4.16%) |
Sep 12, 2022 | 21.83 | 21.99 | 21.79 | 21.91 | 9,715,275 | +0.60(+2.81%) |
Sep 09, 2022 | 21.14 | 21.32 | 21.14 | 21.31 | 3,196,237 | +0.61(+2.94%) |
Sep 08, 2022 | 20.40 | 20.76 | 20.33 | 20.70 | 4,723,981 | -0.25(-1.18%) |
Sep 07, 2022 | 20.47 | 20.95 | 20.45 | 20.95 | 4,615,512 | +0.52(+2.56%) |
Sep 06, 2022 | 20.55 | 20.68 | 20.34 | 20.43 | 5,770,413 | +0.13(+0.66%) |
Sep 02, 2022 | 20.87 | 21.08 | 20.20 | 20.30 | 15,876,216 | -0.18(-0.88%) |
Sep 01, 2022 | 20.38 | 20.49 | 20.11 | 20.48 | 4,699,191 | -0.29(-1.37%) |
Aug 31, 2022 | 20.86 | 20.96 | 20.72 | 20.76 | 2,836,457 | -0.09(-0.41%) |
Aug 30, 2022 | 21.08 | 21.13 | 20.72 | 20.85 | 3,883,098 | +0.12(+0.60%) |
Aug 29, 2022 | 20.67 | 20.86 | 20.64 | 20.72 | 3,712,045 | +0.16(+0.79%) |
Aug 26, 2022 | 21.44 | 21.45 | 20.55 | 20.56 | 4,725,241 | -0.83(-3.87%) |
Aug 25, 2022 | 21.17 | 21.39 | 21.12 | 21.39 | 2,570,441 | +0.26(+1.21%) |
Aug 24, 2022 | 20.99 | 21.23 | 20.95 | 21.13 | 3,842,151 | +0.09(+0.41%) |
Aug 23, 2022 | 21.08 | 21.33 | 20.98 | 21.05 | 5,901,141 | -0.01(-0.05%) |
Aug 22, 2022 | 21.28 | 21.30 | 21.01 | 21.06 | 5,591,206 | -0.80(-3.65%) |
Aug 19, 2022 | 22.05 | 22.06 | 21.80 | 21.85 | 5,148,212 | -0.38(-1.71%) |
Aug 18, 2022 | 22.37 | 22.38 | 22.17 | 22.23 | 3,524,549 | -0.15(-0.68%) |
Aug 17, 2022 | 22.38 | 22.54 | 22.27 | 22.39 | 8,073,221 | -0.46(-2.00%) |
Aug 16, 2022 | 22.66 | 22.93 | 22.65 | 22.84 | 2,639,597 | +0.15(+0.67%) |
Aug 15, 2022 | 22.67 | 22.75 | 22.62 | 22.69 | 3,512,123 | -0.31(-1.36%) |
Aug 12, 2022 | 22.85 | 23.01 | 22.77 | 23.00 | 3,110,480 | +0.20(+0.88%) |
Aug 11, 2022 | 22.92 | 23.00 | 22.73 | 22.81 | 4,323,912 | -0.04(-0.17%) |
Aug 10, 2022 | 22.80 | 22.96 | 22.72 | 22.84 | 3,691,435 | +0.56(+2.52%) |
Aug 09, 2022 | 22.42 | 22.46 | 22.25 | 22.28 | 3,825,416 | -0.20(-0.89%) |
Aug 08, 2022 | 22.58 | 22.70 | 22.43 | 22.48 | 2,888,856 | +0.04(+0.17%) |
Aug 05, 2022 | 22.36 | 22.51 | 22.27 | 22.44 | 3,743,119 | -0.27(-1.17%) |
Aug 04, 2022 | 22.62 | 22.73 | 22.52 | 22.71 | 4,319,650 | +0.26(+1.14%) |
Aug 03, 2022 | 22.26 | 22.49 | 22.16 | 22.45 | 3,893,002 | +0.36(+1.63%) |
Aug 02, 2022 | 22.26 | 22.34 | 22.09 | 22.09 | 4,221,740 | -0.31(-1.40%) |