Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.47 | 21.67 | 21.24 | 21.52 | 1,856,005 | -0.17(-0.79%) |
Oct 28, 2022 | 21.07 | 21.76 | 21.05 | 21.69 | 1,589,915 | +0.64(+3.06%) |
Oct 27, 2022 | 21.73 | 21.89 | 21.00 | 21.05 | 1,788,981 | -0.40(-1.86%) |
Oct 26, 2022 | 21.88 | 21.97 | 21.41 | 21.45 | 1,376,730 | -0.38(-1.74%) |
Oct 25, 2022 | 20.80 | 21.91 | 20.66 | 21.83 | 1,026,626 | +1.10(+5.33%) |
Oct 24, 2022 | 20.86 | 20.88 | 20.63 | 20.72 | 1,543,438 | +0.08(+0.39%) |
Oct 21, 2022 | 20.14 | 20.65 | 19.98 | 20.64 | 1,441,111 | +0.41(+2.01%) |
Oct 20, 2022 | 20.07 | 20.42 | 19.89 | 20.23 | 1,026,578 | +0.20(+0.99%) |
Oct 19, 2022 | 20.72 | 20.77 | 19.89 | 20.04 | 1,379,230 | -1.03(-4.90%) |
Oct 18, 2022 | 21.54 | 21.70 | 20.95 | 21.07 | 1,377,522 | -0.10(-0.47%) |
Oct 17, 2022 | 21.06 | 21.51 | 20.92 | 21.17 | 1,185,201 | +0.61(+2.95%) |
Oct 14, 2022 | 21.01 | 21.10 | 20.50 | 20.56 | 1,372,234 | -0.18(-0.87%) |
Oct 13, 2022 | 19.84 | 20.77 | 19.67 | 20.74 | 2,501,787 | +0.48(+2.37%) |
Oct 12, 2022 | 20.44 | 20.47 | 20.10 | 20.26 | 1,235,302 | -0.18(-0.89%) |
Oct 11, 2022 | 20.23 | 20.53 | 19.93 | 20.44 | 1,434,720 | +0.19(+0.94%) |
Oct 10, 2022 | 20.12 | 20.43 | 20.11 | 20.25 | 1,432,932 | +0.11(+0.54%) |
Oct 07, 2022 | 20.55 | 20.63 | 19.93 | 20.14 | 1,705,134 | -0.62(-2.97%) |
Oct 06, 2022 | 20.96 | 21.04 | 20.47 | 20.76 | 1,222,850 | -0.26(-1.25%) |
Oct 05, 2022 | 21.47 | 21.48 | 20.45 | 21.02 | 1,704,275 | -0.82(-3.77%) |
Oct 04, 2022 | 21.60 | 22.19 | 21.50 | 21.85 | 1,949,432 | +0.53(+2.51%) |
Oct 03, 2022 | 21.40 | 21.71 | 20.80 | 21.31 | 3,465,504 | +0.45(+2.14%) |
Sep 30, 2022 | 20.85 | 21.08 | 20.72 | 20.87 | 2,169,765 | +0.20(+0.95%) |
Sep 29, 2022 | 21.00 | 21.04 | 20.43 | 20.67 | 1,291,776 | -0.63(-2.94%) |
Sep 28, 2022 | 20.59 | 21.47 | 20.39 | 21.29 | 1,882,792 | +0.92(+4.52%) |
Sep 27, 2022 | 21.05 | 21.19 | 20.29 | 20.37 | 1,374,941 | -0.51(-2.44%) |
Sep 26, 2022 | 21.53 | 21.58 | 20.73 | 20.88 | 1,290,570 | -0.90(-4.14%) |
Sep 23, 2022 | 22.10 | 22.30 | 21.38 | 21.79 | 1,379,491 | -0.71(-3.14%) |
Sep 22, 2022 | 22.86 | 22.88 | 22.25 | 22.49 | 1,282,241 | -0.38(-1.64%) |
Sep 21, 2022 | 23.72 | 23.81 | 22.84 | 22.87 | 772,590 | -0.63(-2.70%) |
Sep 20, 2022 | 23.81 | 23.82 | 23.38 | 23.50 | 848,650 | -0.55(-2.27%) |
Sep 19, 2022 | 23.81 | 24.18 | 23.73 | 24.05 | 974,756 | +0.04(+0.15%) |
Sep 16, 2022 | 23.87 | 24.17 | 23.60 | 24.01 | 2,206,172 | +0.05(+0.22%) |
Sep 15, 2022 | 24.31 | 24.59 | 23.93 | 23.96 | 1,186,255 | -0.35(-1.43%) |
Sep 14, 2022 | 24.40 | 24.52 | 24.15 | 24.31 | 1,090,222 | -0.20(-0.80%) |
Sep 13, 2022 | 25.04 | 25.11 | 24.42 | 24.50 | 724,246 | -1.08(-4.23%) |
Sep 12, 2022 | 25.61 | 25.71 | 25.45 | 25.58 | 1,220,438 | +0.19(+0.74%) |
Sep 09, 2022 | 25.04 | 25.40 | 24.96 | 25.40 | 1,026,257 | +0.49(+1.97%) |
Sep 08, 2022 | 24.44 | 25.02 | 24.32 | 24.90 | 1,129,631 | +0.32(+1.31%) |
Sep 07, 2022 | 24.00 | 24.67 | 23.92 | 24.58 | 1,162,269 | +0.55(+2.31%) |
Sep 06, 2022 | 24.13 | 24.17 | 23.70 | 24.03 | 1,098,075 | +0.07(+0.30%) |
Sep 02, 2022 | 24.31 | 24.42 | 23.85 | 23.96 | 925,604 | -0.04(-0.15%) |
Sep 01, 2022 | 23.81 | 24.00 | 23.53 | 23.99 | 1,005,819 | +0.00(+0.00%) |
Aug 31, 2022 | 24.54 | 24.55 | 23.99 | 23.99 | 1,423,859 | -0.28(-1.14%) |
Aug 30, 2022 | 24.74 | 24.74 | 24.25 | 24.27 | 841,640 | -0.37(-1.49%) |
Aug 29, 2022 | 24.82 | 24.83 | 24.41 | 24.64 | 769,529 | -0.28(-1.11%) |
Aug 26, 2022 | 25.64 | 25.64 | 24.90 | 24.91 | 835,410 | -0.67(-2.62%) |
Aug 25, 2022 | 25.41 | 25.79 | 25.37 | 25.58 | 568,607 | +0.27(+1.06%) |
Aug 24, 2022 | 25.59 | 25.66 | 25.25 | 25.32 | 2,092,863 | -0.37(-1.43%) |
Aug 23, 2022 | 25.76 | 25.99 | 25.64 | 25.68 | 793,679 | +0.03(+0.10%) |
Aug 22, 2022 | 26.27 | 26.29 | 25.58 | 25.66 | 907,027 | -0.89(-3.37%) |
Aug 19, 2022 | 26.79 | 26.94 | 26.30 | 26.55 | 990,418 | -0.38(-1.39%) |
Aug 18, 2022 | 27.07 | 27.13 | 26.79 | 26.92 | 630,111 | -0.13(-0.46%) |
Aug 17, 2022 | 27.42 | 27.42 | 26.94 | 27.05 | 577,316 | -0.51(-1.85%) |
Aug 16, 2022 | 27.19 | 27.59 | 27.16 | 27.56 | 654,408 | +0.29(+1.08%) |
Aug 15, 2022 | 27.41 | 27.41 | 27.19 | 27.26 | 782,761 | -0.17(-0.62%) |
Aug 12, 2022 | 27.50 | 27.56 | 27.33 | 27.43 | 925,889 | +0.11(+0.39%) |
Aug 11, 2022 | 26.83 | 27.56 | 26.81 | 27.33 | 1,128,737 | +0.53(+1.97%) |
Aug 10, 2022 | 26.63 | 26.90 | 26.57 | 26.80 | 805,725 | +0.56(+2.15%) |
Aug 09, 2022 | 26.11 | 26.37 | 25.92 | 26.24 | 810,618 | +0.09(+0.34%) |
Aug 08, 2022 | 26.17 | 26.59 | 26.00 | 26.15 | 564,026 | +0.25(+0.97%) |
Aug 05, 2022 | 25.85 | 26.00 | 25.66 | 25.90 | 617,152 | -0.12(-0.45%) |
Aug 04, 2022 | 26.66 | 26.66 | 25.95 | 26.01 | 726,947 | -0.59(-2.22%) |
Aug 03, 2022 | 26.93 | 27.13 | 26.58 | 26.60 | 783,371 | -0.19(-0.70%) |
Aug 02, 2022 | 27.30 | 27.34 | 26.78 | 26.79 | 969,530 | -0.63(-2.31%) |