Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.31 | 22.47 | 21.13 | 22.26 | 2,059,634 | +0.76(+3.55%) |
Oct 28, 2022 | 21.84 | 22.01 | 21.08 | 21.50 | 1,202,379 | -0.26(-1.19%) |
Oct 27, 2022 | 22.18 | 22.62 | 21.64 | 21.76 | 1,614,303 | +0.02(+0.09%) |
Oct 26, 2022 | 21.62 | 22.14 | 21.43 | 21.74 | 1,379,257 | +0.33(+1.56%) |
Oct 25, 2022 | 20.98 | 21.57 | 20.87 | 21.40 | 1,210,031 | +0.38(+1.82%) |
Oct 24, 2022 | 21.28 | 21.56 | 20.94 | 21.02 | 1,965,725 | -0.50(-2.31%) |
Oct 21, 2022 | 21.03 | 21.58 | 20.80 | 21.52 | 1,596,532 | +0.46(+2.18%) |
Oct 20, 2022 | 21.39 | 21.74 | 20.85 | 21.06 | 2,054,190 | +0.04(+0.18%) |
Oct 19, 2022 | 19.79 | 21.08 | 19.59 | 21.02 | 2,293,969 | +1.22(+6.17%) |
Oct 18, 2022 | 20.30 | 20.52 | 19.35 | 19.80 | 2,951,118 | -0.46(-2.26%) |
Oct 17, 2022 | 20.14 | 20.91 | 20.10 | 20.26 | 2,312,980 | +0.57(+2.91%) |
Oct 14, 2022 | 20.27 | 20.77 | 19.67 | 19.68 | 2,172,026 | -1.06(-5.11%) |
Oct 13, 2022 | 19.17 | 21.04 | 19.17 | 20.74 | 2,522,757 | +0.98(+4.98%) |
Oct 12, 2022 | 19.73 | 20.08 | 19.16 | 19.76 | 2,969,217 | -0.16(-0.81%) |
Oct 11, 2022 | 19.94 | 20.52 | 19.45 | 19.92 | 2,800,027 | -0.35(-1.74%) |
Oct 10, 2022 | 21.26 | 21.67 | 19.99 | 20.28 | 3,198,358 | -1.15(-5.35%) |
Oct 07, 2022 | 22.20 | 22.31 | 21.33 | 21.42 | 2,736,804 | -0.78(-3.53%) |
Oct 06, 2022 | 21.58 | 22.69 | 21.40 | 22.21 | 3,234,765 | +0.32(+1.48%) |
Oct 05, 2022 | 22.75 | 22.79 | 21.76 | 21.88 | 4,637,789 | -0.88(-3.86%) |
Oct 04, 2022 | 22.35 | 22.93 | 22.14 | 22.76 | 2,727,267 | +0.98(+4.52%) |
Oct 03, 2022 | 21.76 | 21.97 | 21.39 | 21.78 | 2,831,414 | +1.32(+6.44%) |
Sep 30, 2022 | 19.89 | 20.81 | 19.68 | 20.46 | 2,202,557 | +0.23(+1.13%) |
Sep 29, 2022 | 20.19 | 20.30 | 18.99 | 20.23 | 3,610,173 | -0.30(-1.44%) |
Sep 28, 2022 | 19.51 | 20.59 | 19.28 | 20.52 | 4,054,210 | +1.19(+6.15%) |
Sep 27, 2022 | 18.00 | 19.40 | 17.77 | 19.34 | 6,051,547 | +1.82(+10.37%) |
Sep 26, 2022 | 18.48 | 18.76 | 17.41 | 17.52 | 3,592,651 | -1.16(-6.21%) |
Sep 23, 2022 | 19.45 | 19.54 | 18.42 | 18.68 | 4,532,097 | -1.84(-8.95%) |
Sep 22, 2022 | 21.49 | 21.74 | 20.50 | 20.52 | 2,358,700 | -0.44(-2.09%) |
Sep 21, 2022 | 22.07 | 22.22 | 20.94 | 20.95 | 2,093,403 | -0.52(-2.44%) |
Sep 20, 2022 | 21.50 | 21.60 | 20.91 | 21.48 | 2,024,921 | -0.30(-1.36%) |
Sep 19, 2022 | 21.00 | 22.02 | 20.89 | 21.77 | 2,943,053 | -0.24(-1.08%) |
Sep 16, 2022 | 23.02 | 23.17 | 21.55 | 22.01 | 4,504,959 | -1.67(-7.03%) |
Sep 15, 2022 | 23.72 | 24.36 | 23.48 | 23.67 | 1,986,704 | -0.51(-2.12%) |
Sep 14, 2022 | 24.02 | 24.83 | 23.90 | 24.19 | 2,715,254 | +0.76(+3.25%) |
Sep 13, 2022 | 23.37 | 24.03 | 23.18 | 23.43 | 2,625,820 | -0.54(-2.26%) |
Sep 12, 2022 | 23.87 | 24.39 | 23.63 | 23.97 | 2,686,502 | +0.50(+2.15%) |
Sep 09, 2022 | 23.55 | 24.00 | 23.30 | 23.46 | 2,615,868 | +0.70(+3.09%) |
Sep 08, 2022 | 22.31 | 22.90 | 22.12 | 22.76 | 2,625,748 | +0.63(+2.84%) |
Sep 07, 2022 | 23.08 | 23.08 | 21.90 | 22.13 | 4,805,043 | -1.83(-7.62%) |
Sep 06, 2022 | 25.69 | 25.78 | 23.91 | 23.96 | 2,912,949 | -1.31(-5.20%) |
Sep 02, 2022 | 25.42 | 25.51 | 24.61 | 25.27 | 3,191,327 | +0.88(+3.59%) |
Sep 01, 2022 | 24.80 | 24.98 | 24.12 | 24.40 | 2,914,855 | -1.02(-4.01%) |
Aug 31, 2022 | 24.82 | 26.20 | 24.61 | 25.42 | 3,387,576 | -0.34(-1.33%) |
Aug 30, 2022 | 27.10 | 27.12 | 25.60 | 25.76 | 3,638,006 | -2.18(-7.80%) |
Aug 29, 2022 | 27.65 | 28.71 | 27.31 | 27.94 | 2,921,698 | +0.16(+0.58%) |
Aug 26, 2022 | 27.75 | 28.51 | 27.57 | 27.78 | 2,801,816 | +0.00(+0.00%) |
Aug 25, 2022 | 27.58 | 28.13 | 27.32 | 27.78 | 3,126,116 | +0.50(+1.85%) |
Aug 24, 2022 | 26.37 | 27.34 | 26.10 | 27.27 | 3,247,627 | +0.95(+3.62%) |
Aug 23, 2022 | 26.03 | 26.93 | 25.82 | 26.32 | 3,768,453 | +0.93(+3.67%) |
Aug 22, 2022 | 23.99 | 25.42 | 23.74 | 25.39 | 2,916,718 | +1.11(+4.59%) |
Aug 19, 2022 | 23.79 | 24.62 | 23.58 | 24.27 | 2,102,569 | +0.17(+0.71%) |
Aug 18, 2022 | 23.81 | 24.14 | 23.63 | 24.10 | 2,118,118 | +0.69(+2.93%) |
Aug 17, 2022 | 22.84 | 23.67 | 22.76 | 23.42 | 1,848,773 | +0.53(+2.33%) |
Aug 16, 2022 | 23.67 | 24.20 | 22.67 | 22.88 | 2,594,674 | -0.49(-2.08%) |
Aug 15, 2022 | 22.84 | 23.48 | 22.26 | 23.37 | 3,401,575 | -0.86(-3.54%) |
Aug 12, 2022 | 23.03 | 24.53 | 22.93 | 24.23 | 3,903,565 | -0.71(-2.86%) |
Aug 11, 2022 | 24.68 | 25.47 | 24.26 | 24.94 | 4,143,510 | +1.13(+4.76%) |
Aug 10, 2022 | 22.80 | 23.88 | 22.39 | 23.81 | 2,320,127 | +1.14(+5.04%) |
Aug 09, 2022 | 22.54 | 23.09 | 22.22 | 22.67 | 2,556,643 | +0.69(+3.16%) |
Aug 08, 2022 | 21.82 | 22.28 | 21.53 | 21.97 | 1,431,023 | +0.12(+0.57%) |
Aug 05, 2022 | 20.52 | 22.19 | 20.37 | 21.85 | 2,323,755 | +0.87(+4.13%) |
Aug 04, 2022 | 22.17 | 22.18 | 20.79 | 20.98 | 3,383,419 | -1.32(-5.93%) |
Aug 03, 2022 | 23.85 | 24.07 | 22.28 | 22.30 | 2,108,202 | -1.43(-6.01%) |
Aug 02, 2022 | 23.89 | 23.96 | 23.26 | 23.73 | 1,298,466 | -0.07(-0.28%) |