Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.52 | 22.61 | 21.96 | 21.98 | 616,675 | -0.67(-2.96%) |
Oct 28, 2022 | 22.00 | 22.69 | 21.76 | 22.65 | 818,435 | +0.77(+3.52%) |
Oct 27, 2022 | 22.55 | 22.87 | 21.74 | 21.88 | 567,671 | -0.42(-1.88%) |
Oct 26, 2022 | 21.77 | 22.82 | 21.75 | 22.30 | 574,754 | +0.38(+1.73%) |
Oct 25, 2022 | 21.68 | 22.19 | 21.46 | 21.92 | 625,426 | +0.19(+0.87%) |
Oct 24, 2022 | 21.24 | 21.84 | 20.82 | 21.73 | 900,244 | +0.49(+2.31%) |
Oct 21, 2022 | 20.52 | 21.42 | 20.31 | 21.24 | 756,804 | +0.87(+4.27%) |
Oct 20, 2022 | 20.52 | 21.02 | 20.31 | 20.37 | 443,047 | -0.13(-0.63%) |
Oct 19, 2022 | 21.22 | 21.37 | 20.16 | 20.50 | 1,000,111 | -0.95(-4.43%) |
Oct 18, 2022 | 22.01 | 22.09 | 20.75 | 21.45 | 728,367 | -0.15(-0.69%) |
Oct 17, 2022 | 21.17 | 21.80 | 21.00 | 21.60 | 754,230 | +0.93(+4.50%) |
Oct 14, 2022 | 21.77 | 21.78 | 20.59 | 20.67 | 632,156 | -0.76(-3.55%) |
Oct 13, 2022 | 20.41 | 21.45 | 20.12 | 21.43 | 551,097 | +0.57(+2.73%) |
Oct 12, 2022 | 20.22 | 21.08 | 20.20 | 20.86 | 791,985 | +0.38(+1.86%) |
Oct 11, 2022 | 21.35 | 21.40 | 20.12 | 20.48 | 1,036,432 | -0.80(-3.76%) |
Oct 10, 2022 | 20.52 | 21.61 | 20.10 | 21.28 | 772,029 | +0.67(+3.25%) |
Oct 07, 2022 | 21.09 | 21.43 | 20.52 | 20.61 | 910,359 | -0.73(-3.42%) |
Oct 06, 2022 | 22.36 | 22.36 | 21.20 | 21.34 | 953,255 | -0.91(-4.09%) |
Oct 05, 2022 | 21.29 | 22.40 | 20.95 | 22.25 | 1,131,757 | +0.76(+3.54%) |
Oct 04, 2022 | 21.51 | 21.68 | 20.68 | 21.49 | 1,321,373 | +1.53(+7.67%) |
Oct 03, 2022 | 19.40 | 20.13 | 19.20 | 19.96 | 949,595 | +0.68(+3.53%) |
Sep 30, 2022 | 19.13 | 20.04 | 19.10 | 19.28 | 948,975 | +0.17(+0.89%) |
Sep 29, 2022 | 18.87 | 19.18 | 18.17 | 19.11 | 1,486,974 | +0.11(+0.58%) |
Sep 28, 2022 | 19.11 | 19.50 | 18.74 | 19.00 | 1,140,570 | +0.25(+1.33%) |
Sep 27, 2022 | 18.65 | 18.99 | 18.51 | 18.75 | 946,314 | +0.49(+2.68%) |
Sep 26, 2022 | 18.45 | 19.29 | 18.23 | 18.26 | 1,099,107 | -0.33(-1.78%) |
Sep 23, 2022 | 18.34 | 18.70 | 18.05 | 18.59 | 1,849,189 | -0.04(-0.21%) |
Sep 22, 2022 | 18.41 | 18.90 | 18.34 | 18.63 | 967,626 | -0.07(-0.37%) |
Sep 21, 2022 | 19.29 | 19.48 | 18.56 | 18.70 | 986,072 | -0.51(-2.65%) |
Sep 20, 2022 | 19.46 | 19.88 | 19.05 | 19.21 | 1,447,452 | -0.60(-3.03%) |
Sep 19, 2022 | 19.87 | 19.98 | 19.37 | 19.81 | 1,584,624 | -0.21(-1.05%) |
Sep 16, 2022 | 20.03 | 20.14 | 19.52 | 20.02 | 3,261,161 | -0.29(-1.43%) |
Sep 15, 2022 | 20.81 | 21.20 | 20.12 | 20.31 | 1,558,479 | -0.71(-3.38%) |
Sep 14, 2022 | 20.95 | 21.65 | 20.76 | 21.02 | 1,568,027 | +0.45(+2.19%) |
Sep 13, 2022 | 21.58 | 21.73 | 20.51 | 20.57 | 1,335,467 | -1.60(-7.22%) |
Sep 12, 2022 | 22.32 | 22.73 | 22.02 | 22.17 | 736,048 | -0.21(-0.94%) |
Sep 09, 2022 | 21.57 | 22.82 | 21.55 | 22.38 | 900,814 | +0.12(+0.54%) |
Sep 08, 2022 | 21.92 | 22.39 | 21.42 | 22.26 | 1,476,531 | +0.24(+1.09%) |
Sep 07, 2022 | 22.22 | 22.83 | 21.94 | 22.02 | 1,774,199 | -0.10(-0.45%) |
Sep 06, 2022 | 23.59 | 23.68 | 22.12 | 22.12 | 1,145,900 | -1.58(-6.67%) |
Sep 02, 2022 | 24.41 | 24.53 | 23.51 | 23.70 | 799,393 | -0.64(-2.63%) |
Sep 01, 2022 | 23.63 | 24.38 | 23.26 | 24.34 | 847,116 | +0.59(+2.48%) |
Aug 31, 2022 | 24.33 | 24.71 | 23.32 | 23.75 | 985,340 | -0.60(-2.46%) |
Aug 30, 2022 | 24.40 | 24.45 | 23.64 | 24.35 | 919,771 | +0.10(+0.41%) |
Aug 29, 2022 | 24.15 | 25.07 | 24.11 | 24.25 | 603,461 | -0.15(-0.61%) |
Aug 26, 2022 | 25.44 | 25.51 | 24.33 | 24.40 | 870,912 | -1.00(-3.94%) |
Aug 25, 2022 | 25.33 | 25.50 | 24.52 | 25.40 | 941,919 | +0.24(+0.95%) |
Aug 24, 2022 | 24.75 | 25.64 | 24.37 | 25.16 | 993,300 | +0.16(+0.64%) |
Aug 23, 2022 | 24.46 | 25.18 | 24.10 | 25.00 | 797,322 | +0.69(+2.84%) |
Aug 22, 2022 | 24.49 | 25.15 | 24.13 | 24.31 | 903,713 | -0.34(-1.38%) |
Aug 19, 2022 | 24.54 | 25.00 | 24.33 | 24.65 | 991,135 | -0.23(-0.92%) |
Aug 18, 2022 | 25.76 | 25.80 | 24.66 | 24.88 | 1,174,750 | -1.03(-3.98%) |
Aug 17, 2022 | 26.36 | 27.10 | 25.82 | 25.91 | 855,846 | -0.84(-3.14%) |
Aug 16, 2022 | 27.79 | 27.90 | 26.29 | 26.75 | 1,092,403 | -1.15(-4.12%) |
Aug 15, 2022 | 28.32 | 28.91 | 27.62 | 27.90 | 1,348,246 | -0.70(-2.45%) |
Aug 12, 2022 | 28.32 | 28.64 | 27.58 | 28.60 | 1,420,535 | +0.75(+2.69%) |
Aug 11, 2022 | 30.43 | 30.52 | 27.02 | 27.85 | 1,579,711 | -2.80(-9.14%) |
Aug 10, 2022 | 25.00 | 31.15 | 24.52 | 30.65 | 2,630,441 | +1.81(+6.28%) |
Aug 09, 2022 | 29.53 | 30.12 | 28.07 | 28.84 | 1,425,893 | -1.22(-4.06%) |
Aug 08, 2022 | 30.66 | 30.79 | 29.51 | 30.06 | 940,079 | -0.11(-0.36%) |
Aug 05, 2022 | 28.70 | 30.21 | 27.96 | 30.17 | 771,601 | +0.92(+3.15%) |
Aug 04, 2022 | 29.05 | 29.43 | 28.22 | 29.25 | 753,410 | +0.24(+0.83%) |
Aug 03, 2022 | 28.52 | 29.74 | 28.42 | 29.01 | 573,017 | +1.09(+3.90%) |
Aug 02, 2022 | 27.18 | 28.49 | 27.18 | 27.92 | 572,714 | +0.49(+1.79%) |