Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.18 | 22.52 | 21.82 | 22.46 | 3,044,569 | +0.91(+4.23%) |
Oct 28, 2022 | 21.91 | 22.26 | 21.46 | 21.55 | 2,650,755 | +0.29(+1.38%) |
Oct 27, 2022 | 20.57 | 21.31 | 20.41 | 21.25 | 3,384,699 | +0.44(+2.10%) |
Oct 26, 2022 | 21.62 | 21.62 | 20.31 | 20.82 | 3,287,816 | -1.31(-5.92%) |
Oct 25, 2022 | 22.75 | 22.85 | 21.79 | 22.12 | 3,069,796 | -0.88(-3.83%) |
Oct 24, 2022 | 22.83 | 23.78 | 22.72 | 23.01 | 3,854,295 | +0.64(+2.84%) |
Oct 21, 2022 | 24.48 | 24.71 | 22.24 | 22.37 | 4,613,670 | -2.32(-9.41%) |
Oct 20, 2022 | 25.04 | 25.34 | 23.36 | 24.69 | 3,422,361 | -0.65(-2.58%) |
Oct 19, 2022 | 24.85 | 25.58 | 24.59 | 25.35 | 3,411,009 | +1.44(+6.03%) |
Oct 18, 2022 | 23.66 | 24.47 | 23.41 | 23.91 | 3,464,246 | -0.30(-1.25%) |
Oct 17, 2022 | 24.31 | 24.39 | 23.48 | 24.21 | 2,770,610 | -1.67(-6.45%) |
Oct 14, 2022 | 24.28 | 25.91 | 24.18 | 25.88 | 3,042,851 | +2.01(+8.42%) |
Oct 13, 2022 | 25.14 | 26.22 | 23.57 | 23.87 | 3,147,539 | +0.60(+2.57%) |
Oct 12, 2022 | 23.64 | 23.99 | 22.94 | 23.27 | 2,610,189 | -0.37(-1.56%) |
Oct 11, 2022 | 23.18 | 23.77 | 22.16 | 23.64 | 3,845,072 | +0.34(+1.47%) |
Oct 10, 2022 | 23.24 | 23.44 | 22.28 | 23.30 | 3,872,451 | +0.81(+3.58%) |
Oct 07, 2022 | 21.35 | 22.56 | 20.92 | 22.49 | 4,317,267 | +1.92(+9.31%) |
Oct 06, 2022 | 21.18 | 21.55 | 20.49 | 20.58 | 3,768,828 | -0.39(-1.85%) |
Oct 05, 2022 | 21.30 | 22.04 | 20.97 | 20.97 | 5,103,436 | +0.58(+2.84%) |
Oct 04, 2022 | 20.82 | 21.12 | 19.76 | 20.39 | 6,536,370 | -1.24(-5.74%) |
Oct 03, 2022 | 22.71 | 23.04 | 21.58 | 21.63 | 3,837,632 | -1.81(-7.73%) |
Sep 30, 2022 | 24.44 | 24.64 | 22.52 | 23.44 | 3,587,322 | -0.80(-3.29%) |
Sep 29, 2022 | 24.88 | 25.65 | 24.19 | 24.24 | 3,276,178 | -0.32(-1.31%) |
Sep 28, 2022 | 27.32 | 27.32 | 24.52 | 24.56 | 3,874,421 | -3.97(-13.92%) |
Sep 27, 2022 | 27.89 | 28.67 | 27.03 | 28.53 | 2,781,749 | -0.36(-1.25%) |
Sep 26, 2022 | 27.85 | 29.77 | 27.25 | 28.89 | 3,155,368 | +1.51(+5.51%) |
Sep 23, 2022 | 26.25 | 28.00 | 26.25 | 27.39 | 3,962,195 | +2.55(+10.27%) |
Sep 22, 2022 | 24.33 | 25.15 | 23.72 | 24.84 | 2,935,239 | +0.18(+0.73%) |
Sep 21, 2022 | 24.24 | 25.49 | 23.20 | 24.66 | 2,811,108 | -0.08(-0.31%) |
Sep 20, 2022 | 24.17 | 25.22 | 24.17 | 24.73 | 2,529,608 | +1.23(+5.25%) |
Sep 19, 2022 | 25.16 | 25.26 | 23.45 | 23.50 | 2,298,603 | -0.87(-3.58%) |
Sep 16, 2022 | 25.69 | 26.08 | 23.70 | 24.37 | 4,470,190 | -0.47(-1.91%) |
Sep 15, 2022 | 23.88 | 25.25 | 23.39 | 24.85 | 4,477,180 | +1.43(+6.12%) |
Sep 14, 2022 | 23.25 | 23.53 | 22.63 | 23.41 | 3,110,956 | -0.10(-0.44%) |
Sep 13, 2022 | 23.32 | 23.63 | 22.31 | 23.52 | 3,178,139 | +1.70(+7.78%) |
Sep 12, 2022 | 21.40 | 22.06 | 21.29 | 21.82 | 2,836,475 | -0.56(-2.50%) |
Sep 09, 2022 | 23.00 | 23.16 | 22.29 | 22.38 | 2,734,908 | -1.42(-5.98%) |
Sep 08, 2022 | 24.32 | 24.73 | 23.50 | 23.80 | 3,199,299 | -0.03(-0.12%) |
Sep 07, 2022 | 25.91 | 26.14 | 23.48 | 23.83 | 3,592,074 | -2.01(-7.78%) |
Sep 06, 2022 | 24.90 | 25.90 | 24.12 | 25.84 | 3,475,224 | +0.83(+3.30%) |
Sep 02, 2022 | 25.60 | 26.29 | 24.12 | 25.02 | 3,650,856 | -1.72(-6.42%) |
Sep 01, 2022 | 26.13 | 26.94 | 25.86 | 26.73 | 4,124,109 | +1.59(+6.34%) |
Aug 31, 2022 | 24.82 | 25.17 | 24.29 | 25.14 | 3,233,218 | +0.53(+2.16%) |
Aug 30, 2022 | 23.71 | 24.94 | 23.60 | 24.61 | 2,671,281 | +1.01(+4.26%) |
Aug 29, 2022 | 23.30 | 23.77 | 22.60 | 23.60 | 2,059,554 | +0.55(+2.39%) |
Aug 26, 2022 | 21.27 | 23.39 | 20.98 | 23.05 | 4,617,825 | +1.98(+9.41%) |
Aug 25, 2022 | 21.00 | 21.66 | 20.91 | 21.07 | 2,113,532 | -0.28(-1.29%) |
Aug 24, 2022 | 22.12 | 22.44 | 21.31 | 21.35 | 2,774,164 | -0.43(-1.96%) |
Aug 23, 2022 | 22.35 | 22.35 | 20.82 | 21.77 | 3,197,203 | -0.73(-3.24%) |
Aug 22, 2022 | 23.15 | 23.23 | 22.32 | 22.50 | 2,932,021 | -0.05(-0.21%) |
Aug 19, 2022 | 21.85 | 22.67 | 21.82 | 22.55 | 1,939,891 | +0.93(+4.30%) |
Aug 18, 2022 | 21.55 | 21.87 | 21.19 | 21.62 | 2,167,161 | -0.04(-0.17%) |
Aug 17, 2022 | 20.52 | 21.77 | 20.52 | 21.66 | 3,294,461 | +1.43(+7.08%) |
Aug 16, 2022 | 20.60 | 20.83 | 20.14 | 20.23 | 2,186,465 | -0.10(-0.51%) |
Aug 15, 2022 | 20.49 | 20.80 | 20.22 | 20.33 | 2,547,935 | +0.77(+3.93%) |
Aug 12, 2022 | 20.08 | 20.27 | 19.45 | 19.56 | 3,214,217 | -0.80(-3.91%) |
Aug 11, 2022 | 19.41 | 20.49 | 19.30 | 20.36 | 3,198,928 | +0.66(+3.37%) |
Aug 10, 2022 | 19.45 | 20.07 | 19.02 | 19.70 | 4,008,235 | -0.27(-1.38%) |
Aug 09, 2022 | 19.66 | 20.63 | 19.56 | 19.97 | 2,915,096 | +0.08(+0.38%) |
Aug 08, 2022 | 20.20 | 20.28 | 19.40 | 19.90 | 3,112,833 | -1.15(-5.45%) |
Aug 05, 2022 | 21.76 | 22.32 | 20.99 | 21.04 | 3,768,843 | +0.23(+1.09%) |
Aug 04, 2022 | 21.84 | 22.17 | 20.17 | 20.82 | 4,460,861 | -1.56(-6.95%) |
Aug 03, 2022 | 21.47 | 22.74 | 21.42 | 22.37 | 3,986,034 | +0.64(+2.92%) |
Aug 02, 2022 | 21.04 | 21.75 | 20.05 | 21.73 | 4,094,908 | +0.55(+2.60%) |