Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.76 | 24.01 | 23.65 | 23.80 | 3,445,489 | -0.17(-0.71%) |
Oct 28, 2022 | 23.99 | 24.09 | 23.80 | 23.97 | 2,937,895 | -0.28(-1.17%) |
Oct 27, 2022 | 24.25 | 24.34 | 24.16 | 24.25 | 1,793,758 | +0.04(+0.16%) |
Oct 26, 2022 | 23.89 | 24.25 | 23.87 | 24.22 | 4,422,716 | +0.45(+1.87%) |
Oct 25, 2022 | 23.65 | 23.86 | 23.61 | 23.77 | 941,867 | +0.13(+0.56%) |
Oct 24, 2022 | 23.56 | 23.80 | 23.54 | 23.64 | 1,231,519 | +0.07(+0.28%) |
Oct 21, 2022 | 23.45 | 23.64 | 23.36 | 23.57 | 1,206,323 | +0.03(+0.12%) |
Oct 20, 2022 | 23.74 | 23.92 | 23.48 | 23.54 | 1,650,962 | +0.02(+0.08%) |
Oct 19, 2022 | 23.38 | 23.63 | 23.34 | 23.52 | 2,177,017 | -0.01(-0.04%) |
Oct 18, 2022 | 23.67 | 23.75 | 23.36 | 23.53 | 1,766,652 | -0.26(-1.08%) |
Oct 17, 2022 | 24.02 | 24.08 | 23.75 | 23.79 | 2,323,002 | -0.06(-0.24%) |
Oct 14, 2022 | 24.13 | 24.20 | 23.81 | 23.85 | 1,645,634 | -0.48(-1.99%) |
Oct 13, 2022 | 23.84 | 24.42 | 23.84 | 24.33 | 2,286,562 | +0.33(+1.38%) |
Oct 12, 2022 | 24.00 | 24.07 | 23.86 | 24.00 | 2,467,937 | +0.00(+0.00%) |
Oct 11, 2022 | 24.10 | 24.27 | 23.95 | 24.00 | 2,670,827 | -0.35(-1.44%) |
Oct 10, 2022 | 24.72 | 24.86 | 24.34 | 24.35 | 2,604,443 | -0.27(-1.12%) |
Oct 07, 2022 | 24.38 | 24.75 | 24.35 | 24.62 | 2,514,553 | +0.26(+1.05%) |
Oct 06, 2022 | 24.17 | 24.39 | 24.12 | 24.37 | 2,966,504 | +0.15(+0.63%) |
Oct 05, 2022 | 23.88 | 24.23 | 23.72 | 24.22 | 2,906,426 | +0.43(+1.79%) |
Oct 04, 2022 | 23.61 | 23.88 | 23.58 | 23.79 | 2,364,097 | +0.63(+2.70%) |
Oct 03, 2022 | 23.16 | 23.26 | 22.99 | 23.16 | 6,678,123 | +0.51(+2.26%) |
Sep 30, 2022 | 22.76 | 22.98 | 22.59 | 22.65 | 4,166,606 | -0.28(-1.24%) |
Sep 29, 2022 | 23.07 | 23.12 | 22.80 | 22.94 | 2,180,730 | -0.14(-0.62%) |
Sep 28, 2022 | 22.62 | 23.09 | 22.57 | 23.08 | 2,442,708 | +0.63(+2.78%) |
Sep 27, 2022 | 22.55 | 22.75 | 22.38 | 22.45 | 2,992,039 | +0.24(+1.07%) |
Sep 26, 2022 | 22.65 | 22.85 | 22.19 | 22.22 | 5,394,455 | -0.53(-2.33%) |
Sep 23, 2022 | 22.81 | 22.85 | 22.62 | 22.75 | 4,100,769 | -0.80(-3.38%) |
Sep 22, 2022 | 23.85 | 23.91 | 23.49 | 23.54 | 1,868,549 | +0.07(+0.28%) |
Sep 21, 2022 | 23.81 | 23.81 | 23.36 | 23.48 | 1,739,122 | -0.14(-0.60%) |
Sep 20, 2022 | 23.58 | 23.69 | 23.42 | 23.62 | 1,916,608 | -0.03(-0.12%) |
Sep 19, 2022 | 23.18 | 23.68 | 23.11 | 23.65 | 2,336,584 | +0.08(+0.32%) |
Sep 16, 2022 | 23.67 | 23.74 | 23.50 | 23.57 | 2,148,487 | -0.09(-0.36%) |
Sep 15, 2022 | 23.91 | 23.91 | 23.54 | 23.66 | 2,223,092 | -0.71(-2.92%) |
Sep 14, 2022 | 24.36 | 24.49 | 24.25 | 24.37 | 1,648,177 | +0.10(+0.43%) |
Sep 13, 2022 | 24.32 | 24.43 | 23.96 | 24.26 | 4,077,659 | -0.12(-0.51%) |
Sep 12, 2022 | 24.31 | 24.50 | 24.24 | 24.39 | 1,972,174 | +0.33(+1.38%) |
Sep 09, 2022 | 23.74 | 24.08 | 23.73 | 24.06 | 1,401,661 | +0.66(+2.84%) |
Sep 08, 2022 | 23.41 | 23.55 | 23.19 | 23.39 | 5,575,405 | +0.09(+0.41%) |
Sep 07, 2022 | 23.56 | 23.77 | 23.29 | 23.30 | 8,273,722 | -0.57(-2.38%) |
Sep 06, 2022 | 24.09 | 24.16 | 23.86 | 23.87 | 3,645,350 | -0.14(-0.59%) |
Sep 02, 2022 | 24.19 | 24.27 | 23.98 | 24.01 | 4,840,938 | +0.16(+0.68%) |
Sep 01, 2022 | 24.02 | 24.15 | 23.80 | 23.85 | 8,591,257 | -0.52(-2.14%) |
Aug 31, 2022 | 24.52 | 24.74 | 24.37 | 24.37 | 5,253,746 | -0.52(-2.09%) |
Aug 30, 2022 | 25.14 | 25.22 | 24.69 | 24.89 | 4,530,187 | -0.71(-2.78%) |
Aug 29, 2022 | 25.27 | 25.62 | 25.19 | 25.60 | 6,549,580 | +0.37(+1.46%) |
Aug 26, 2022 | 25.12 | 25.31 | 24.97 | 25.23 | 3,277,900 | +0.10(+0.41%) |
Aug 25, 2022 | 25.56 | 25.56 | 25.06 | 25.13 | 2,179,969 | -0.36(-1.41%) |
Aug 24, 2022 | 25.31 | 25.49 | 25.13 | 25.49 | 3,265,104 | +0.27(+1.05%) |
Aug 23, 2022 | 25.03 | 25.35 | 25.03 | 25.22 | 4,627,272 | +0.41(+1.64%) |
Aug 22, 2022 | 24.46 | 24.83 | 24.24 | 24.81 | 4,082,364 | +0.22(+0.89%) |
Aug 19, 2022 | 24.54 | 24.80 | 24.40 | 24.60 | 3,789,994 | -0.01(-0.04%) |
Aug 18, 2022 | 24.44 | 24.68 | 24.35 | 24.61 | 5,134,302 | +0.37(+1.52%) |
Aug 17, 2022 | 24.17 | 24.38 | 24.04 | 24.24 | 2,998,262 | +0.09(+0.39%) |
Aug 16, 2022 | 24.49 | 24.62 | 24.07 | 24.14 | 3,000,305 | -0.27(-1.13%) |
Aug 15, 2022 | 23.99 | 24.44 | 23.95 | 24.42 | 3,346,264 | -0.30(-1.23%) |
Aug 12, 2022 | 24.69 | 24.81 | 24.53 | 24.72 | 2,718,332 | -0.13(-0.53%) |
Aug 11, 2022 | 24.67 | 24.94 | 24.54 | 24.85 | 5,857,978 | +0.47(+1.94%) |
Aug 10, 2022 | 24.08 | 24.44 | 23.85 | 24.38 | 2,407,280 | +0.33(+1.38%) |
Aug 09, 2022 | 24.09 | 24.26 | 23.95 | 24.05 | 2,151,624 | +0.20(+0.83%) |
Aug 08, 2022 | 23.52 | 23.86 | 23.52 | 23.85 | 3,158,641 | +0.28(+1.21%) |
Aug 05, 2022 | 23.34 | 23.91 | 23.32 | 23.56 | 3,674,722 | -0.09(-0.36%) |
Aug 04, 2022 | 23.77 | 23.93 | 23.53 | 23.65 | 5,641,268 | -0.26(-1.07%) |
Aug 03, 2022 | 24.30 | 24.38 | 23.75 | 23.90 | 3,555,319 | -0.21(-0.86%) |
Aug 02, 2022 | 24.26 | 24.48 | 24.09 | 24.11 | 2,955,451 | -0.12(-0.51%) |