Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.81 | 22.93 | 22.34 | 22.80 | 573,937 | -0.12(-0.52%) |
Oct 28, 2022 | 22.55 | 23.00 | 22.36 | 22.92 | 585,650 | +0.40(+1.78%) |
Oct 27, 2022 | 23.13 | 23.25 | 22.42 | 22.52 | 585,166 | -0.48(-2.09%) |
Oct 26, 2022 | 22.59 | 23.30 | 22.59 | 23.00 | 1,160,770 | +0.51(+2.27%) |
Oct 25, 2022 | 21.57 | 22.54 | 21.57 | 22.49 | 665,237 | +0.95(+4.41%) |
Oct 24, 2022 | 21.96 | 22.31 | 21.51 | 21.54 | 650,721 | -0.18(-0.83%) |
Oct 21, 2022 | 20.94 | 21.75 | 20.40 | 21.72 | 635,003 | +0.74(+3.53%) |
Oct 20, 2022 | 20.83 | 21.00 | 20.52 | 20.98 | 524,923 | +0.15(+0.72%) |
Oct 19, 2022 | 21.38 | 21.38 | 20.61 | 20.83 | 458,652 | -0.50(-2.34%) |
Oct 18, 2022 | 21.64 | 22.06 | 21.32 | 21.33 | 711,643 | +0.18(+0.85%) |
Oct 17, 2022 | 21.10 | 21.80 | 20.91 | 21.15 | 871,758 | +0.48(+2.32%) |
Oct 14, 2022 | 22.19 | 22.19 | 20.59 | 20.67 | 1,084,296 | -1.27(-5.79%) |
Oct 13, 2022 | 20.82 | 22.29 | 20.72 | 21.94 | 1,334,572 | +0.74(+3.49%) |
Oct 12, 2022 | 20.97 | 21.23 | 20.44 | 21.20 | 750,809 | +0.37(+1.78%) |
Oct 11, 2022 | 20.60 | 21.53 | 20.54 | 20.83 | 1,446,722 | +0.11(+0.53%) |
Oct 10, 2022 | 19.99 | 20.81 | 19.87 | 20.72 | 730,012 | +0.81(+4.07%) |
Oct 07, 2022 | 19.82 | 19.97 | 19.39 | 19.91 | 713,539 | -0.10(-0.50%) |
Oct 06, 2022 | 19.91 | 20.16 | 19.60 | 20.01 | 635,336 | +0.04(+0.20%) |
Oct 05, 2022 | 19.97 | 20.02 | 19.27 | 19.97 | 621,921 | -0.13(-0.65%) |
Oct 04, 2022 | 19.53 | 20.73 | 19.53 | 20.10 | 732,790 | +0.68(+3.50%) |
Oct 03, 2022 | 19.04 | 19.53 | 18.75 | 19.42 | 696,418 | +0.64(+3.41%) |
Sep 30, 2022 | 19.11 | 19.52 | 18.72 | 18.78 | 1,122,011 | -0.33(-1.73%) |
Sep 29, 2022 | 19.45 | 19.45 | 18.61 | 19.11 | 753,772 | -0.37(-1.90%) |
Sep 28, 2022 | 19.03 | 19.70 | 18.83 | 19.48 | 723,877 | +0.48(+2.53%) |
Sep 27, 2022 | 19.46 | 19.81 | 18.86 | 19.00 | 761,444 | -0.29(-1.50%) |
Sep 26, 2022 | 19.24 | 19.85 | 18.88 | 19.29 | 1,257,462 | +0.07(+0.36%) |
Sep 23, 2022 | 19.68 | 19.71 | 18.97 | 19.22 | 1,267,648 | -0.77(-3.85%) |
Sep 22, 2022 | 20.33 | 20.33 | 19.70 | 19.99 | 1,064,186 | -0.39(-1.91%) |
Sep 21, 2022 | 22.00 | 22.00 | 20.27 | 20.38 | 1,454,876 | -1.33(-6.13%) |
Sep 20, 2022 | 22.35 | 22.57 | 21.57 | 21.71 | 1,328,985 | -0.41(-1.85%) |
Sep 19, 2022 | 20.51 | 22.31 | 20.46 | 22.12 | 3,083,014 | +1.97(+9.78%) |
Sep 16, 2022 | 19.34 | 20.30 | 18.98 | 20.15 | 6,946,956 | +1.00(+5.22%) |
Sep 15, 2022 | 18.77 | 19.40 | 18.64 | 19.15 | 1,414,818 | +0.17(+0.90%) |
Sep 14, 2022 | 19.75 | 19.88 | 18.79 | 18.98 | 1,353,161 | -0.63(-3.21%) |
Sep 13, 2022 | 19.17 | 19.79 | 18.02 | 19.61 | 1,056,403 | -0.19(-0.96%) |
Sep 12, 2022 | 19.73 | 19.95 | 19.56 | 19.80 | 598,504 | +0.29(+1.49%) |
Sep 09, 2022 | 19.39 | 19.59 | 19.12 | 19.51 | 969,482 | +0.40(+2.09%) |
Sep 08, 2022 | 18.50 | 19.14 | 18.35 | 19.11 | 781,262 | +0.48(+2.58%) |
Sep 07, 2022 | 17.38 | 18.77 | 17.19 | 18.63 | 1,305,252 | +1.25(+7.19%) |
Sep 06, 2022 | 17.45 | 17.86 | 16.90 | 17.38 | 2,765,351 | -0.20(-1.14%) |
Sep 02, 2022 | 17.73 | 18.07 | 17.48 | 17.58 | 798,103 | -0.15(-0.85%) |
Sep 01, 2022 | 17.90 | 17.93 | 17.27 | 17.73 | 906,443 | -0.24(-1.34%) |
Aug 31, 2022 | 18.36 | 18.44 | 17.95 | 17.97 | 1,048,105 | -0.49(-2.65%) |
Aug 30, 2022 | 19.02 | 19.02 | 18.11 | 18.46 | 2,642,155 | -0.39(-2.07%) |
Aug 29, 2022 | 19.29 | 19.29 | 18.84 | 18.85 | 551,649 | -0.65(-3.33%) |
Aug 26, 2022 | 19.69 | 19.83 | 19.24 | 19.50 | 1,371,352 | -0.25(-1.27%) |
Aug 25, 2022 | 20.34 | 20.40 | 19.65 | 19.75 | 1,741,502 | -0.44(-2.18%) |
Aug 24, 2022 | 20.60 | 20.85 | 20.12 | 20.19 | 867,266 | -0.58(-2.79%) |
Aug 23, 2022 | 20.81 | 21.09 | 20.58 | 20.77 | 1,083,611 | +0.04(+0.19%) |
Aug 22, 2022 | 20.85 | 21.05 | 20.69 | 20.73 | 705,436 | -0.37(-1.75%) |
Aug 19, 2022 | 21.02 | 21.35 | 21.00 | 21.10 | 771,577 | -0.27(-1.26%) |
Aug 18, 2022 | 21.39 | 21.54 | 21.15 | 21.37 | 712,397 | +0.00(+0.00%) |
Aug 17, 2022 | 21.62 | 21.76 | 21.27 | 21.37 | 967,619 | -0.64(-2.91%) |
Aug 16, 2022 | 23.07 | 23.07 | 21.99 | 22.01 | 1,084,913 | -1.19(-5.13%) |
Aug 15, 2022 | 23.44 | 23.44 | 22.85 | 23.20 | 1,111,945 | -0.42(-1.78%) |
Aug 12, 2022 | 23.13 | 23.68 | 23.02 | 23.62 | 1,038,598 | +0.43(+1.85%) |
Aug 11, 2022 | 23.57 | 24.00 | 23.12 | 23.19 | 1,273,421 | -0.23(-0.98%) |
Aug 10, 2022 | 21.84 | 23.44 | 21.83 | 23.42 | 2,176,094 | +1.18(+5.31%) |
Aug 09, 2022 | 23.76 | 24.93 | 21.62 | 22.24 | 2,985,543 | -3.48(-13.53%) |
Aug 08, 2022 | 25.52 | 26.49 | 25.50 | 25.72 | 2,256,210 | +0.22(+0.86%) |
Aug 05, 2022 | 24.99 | 25.79 | 24.53 | 25.50 | 2,332,261 | +0.14(+0.55%) |
Aug 04, 2022 | 24.90 | 25.78 | 24.40 | 25.36 | 2,798,647 | +0.62(+2.51%) |
Aug 03, 2022 | 24.48 | 27.48 | 24.17 | 24.74 | 28,777,680 | +0.59(+2.44%) |
Aug 02, 2022 | 24.10 | 24.41 | 23.55 | 24.15 | 8,503,216 | +1.85(+8.30%) |