Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.51 | 22.64 | 21.57 | 21.57 | 2,065,304 | -1.24(-5.44%) |
Oct 28, 2022 | 21.98 | 22.89 | 21.95 | 22.81 | 1,196,843 | +0.75(+3.40%) |
Oct 27, 2022 | 21.76 | 22.50 | 21.66 | 22.06 | 1,361,555 | +0.36(+1.66%) |
Oct 26, 2022 | 21.94 | 22.49 | 21.67 | 21.70 | 800,764 | -0.49(-2.21%) |
Oct 25, 2022 | 21.14 | 22.27 | 21.14 | 22.19 | 1,178,902 | +1.19(+5.67%) |
Oct 24, 2022 | 21.49 | 21.50 | 20.19 | 21.00 | 1,100,179 | -0.50(-2.33%) |
Oct 21, 2022 | 21.34 | 21.85 | 20.77 | 21.50 | 871,808 | +0.18(+0.84%) |
Oct 20, 2022 | 21.07 | 22.08 | 21.05 | 21.32 | 1,285,402 | +0.21(+0.99%) |
Oct 19, 2022 | 21.73 | 22.09 | 21.00 | 21.11 | 1,175,779 | -0.76(-3.48%) |
Oct 18, 2022 | 22.37 | 22.79 | 21.47 | 21.87 | 1,428,885 | +0.11(+0.51%) |
Oct 17, 2022 | 20.63 | 21.78 | 20.59 | 21.76 | 1,581,761 | +1.74(+8.69%) |
Oct 14, 2022 | 22.07 | 22.20 | 19.93 | 20.02 | 1,976,319 | -1.73(-7.95%) |
Oct 13, 2022 | 20.54 | 22.00 | 20.42 | 21.75 | 1,281,264 | +0.19(+0.88%) |
Oct 12, 2022 | 21.01 | 21.81 | 20.44 | 21.56 | 1,155,847 | +0.64(+3.06%) |
Oct 11, 2022 | 21.01 | 21.24 | 19.99 | 20.92 | 1,091,905 | -0.32(-1.51%) |
Oct 10, 2022 | 21.14 | 21.46 | 20.67 | 21.24 | 912,623 | +0.14(+0.66%) |
Oct 07, 2022 | 21.66 | 21.85 | 21.00 | 21.10 | 1,103,442 | -0.94(-4.26%) |
Oct 06, 2022 | 21.52 | 22.07 | 21.47 | 22.04 | 926,963 | +0.56(+2.61%) |
Oct 05, 2022 | 21.42 | 21.76 | 20.62 | 21.48 | 1,205,486 | -0.40(-1.83%) |
Oct 04, 2022 | 21.77 | 22.41 | 21.66 | 21.88 | 1,209,470 | +0.68(+3.21%) |
Oct 03, 2022 | 21.23 | 21.47 | 20.73 | 21.20 | 1,100,225 | +0.13(+0.62%) |
Sep 30, 2022 | 21.44 | 21.96 | 21.07 | 21.07 | 1,336,464 | -0.56(-2.59%) |
Sep 29, 2022 | 22.24 | 22.53 | 21.40 | 21.63 | 2,067,805 | -1.05(-4.63%) |
Sep 28, 2022 | 20.70 | 22.75 | 20.59 | 22.68 | 2,334,881 | +2.17(+10.58%) |
Sep 27, 2022 | 21.02 | 21.28 | 20.24 | 20.51 | 1,380,273 | -0.16(-0.77%) |
Sep 26, 2022 | 19.95 | 21.12 | 19.92 | 20.67 | 2,615,488 | +1.72(+9.08%) |
Sep 23, 2022 | 18.99 | 19.25 | 18.68 | 18.95 | 1,600,306 | -0.37(-1.92%) |
Sep 22, 2022 | 19.94 | 20.05 | 19.31 | 19.32 | 1,798,520 | -0.71(-3.54%) |
Sep 21, 2022 | 21.14 | 21.14 | 19.92 | 20.03 | 1,313,462 | -1.06(-5.03%) |
Sep 20, 2022 | 21.45 | 21.66 | 20.90 | 21.09 | 1,082,090 | -0.77(-3.52%) |
Sep 19, 2022 | 21.04 | 21.86 | 20.89 | 21.86 | 1,629,771 | +0.73(+3.45%) |
Sep 16, 2022 | 22.54 | 22.57 | 20.98 | 21.13 | 2,214,807 | -1.80(-7.85%) |
Sep 15, 2022 | 21.74 | 22.97 | 21.74 | 22.93 | 1,911,375 | +0.99(+4.51%) |
Sep 14, 2022 | 21.57 | 21.94 | 21.23 | 21.94 | 1,104,784 | +0.32(+1.48%) |
Sep 13, 2022 | 22.09 | 22.53 | 21.55 | 21.62 | 1,879,986 | -1.50(-6.49%) |
Sep 12, 2022 | 23.04 | 23.37 | 22.58 | 23.12 | 1,468,652 | +0.05(+0.22%) |
Sep 09, 2022 | 22.87 | 23.47 | 22.86 | 23.07 | 1,339,556 | +0.35(+1.54%) |
Sep 08, 2022 | 21.95 | 22.72 | 21.72 | 22.72 | 1,753,671 | +1.27(+5.92%) |
Sep 07, 2022 | 20.43 | 21.46 | 20.34 | 21.45 | 1,462,461 | +1.11(+5.46%) |
Sep 06, 2022 | 20.71 | 20.80 | 20.25 | 20.34 | 1,422,128 | -0.30(-1.45%) |
Sep 02, 2022 | 20.23 | 20.64 | 19.74 | 20.64 | 2,046,852 | +0.69(+3.46%) |
Sep 01, 2022 | 19.40 | 19.97 | 19.35 | 19.95 | 1,805,364 | +0.27(+1.37%) |
Aug 31, 2022 | 19.46 | 20.08 | 19.32 | 19.68 | 1,741,130 | +0.61(+3.20%) |
Aug 30, 2022 | 20.00 | 20.19 | 19.07 | 19.07 | 1,474,203 | -0.64(-3.25%) |
Aug 29, 2022 | 19.09 | 19.93 | 19.08 | 19.71 | 1,588,575 | +0.37(+1.91%) |
Aug 26, 2022 | 20.49 | 20.55 | 19.15 | 19.34 | 1,140,436 | -1.03(-5.06%) |
Aug 25, 2022 | 20.48 | 20.58 | 19.81 | 20.37 | 1,051,078 | +0.13(+0.64%) |
Aug 24, 2022 | 19.73 | 20.60 | 19.60 | 20.24 | 1,621,377 | +0.58(+2.95%) |
Aug 23, 2022 | 19.70 | 20.07 | 19.59 | 19.66 | 1,331,025 | +0.02(+0.10%) |
Aug 22, 2022 | 20.76 | 20.84 | 19.57 | 19.64 | 1,610,370 | -1.51(-7.14%) |
Aug 19, 2022 | 20.83 | 21.27 | 20.38 | 21.15 | 1,874,596 | -0.03(-0.14%) |
Aug 18, 2022 | 20.68 | 21.21 | 20.37 | 21.18 | 1,601,827 | +0.41(+1.97%) |
Aug 17, 2022 | 21.47 | 21.75 | 20.72 | 20.77 | 2,428,139 | -1.18(-5.38%) |
Aug 16, 2022 | 22.31 | 22.42 | 21.76 | 21.95 | 1,244,263 | -0.60(-2.66%) |
Aug 15, 2022 | 22.42 | 22.80 | 22.23 | 22.55 | 1,257,125 | -0.05(-0.22%) |
Aug 12, 2022 | 22.29 | 22.70 | 22.18 | 22.60 | 852,832 | +0.51(+2.31%) |
Aug 11, 2022 | 23.07 | 23.37 | 22.06 | 22.09 | 1,189,397 | -0.85(-3.71%) |
Aug 10, 2022 | 22.14 | 22.94 | 22.09 | 22.94 | 1,274,672 | +1.38(+6.40%) |
Aug 09, 2022 | 22.14 | 22.41 | 21.37 | 21.56 | 1,340,013 | -0.88(-3.92%) |
Aug 08, 2022 | 23.69 | 23.92 | 22.44 | 22.44 | 2,375,267 | -1.15(-4.87%) |
Aug 05, 2022 | 23.48 | 23.86 | 22.69 | 23.59 | 2,901,910 | +1.96(+9.06%) |
Aug 04, 2022 | 22.13 | 22.19 | 21.28 | 21.63 | 2,114,789 | -0.52(-2.35%) |
Aug 03, 2022 | 21.54 | 22.20 | 20.83 | 22.15 | 2,287,772 | +0.77(+3.60%) |
Aug 02, 2022 | 20.90 | 21.75 | 20.90 | 21.38 | 1,524,481 | +0.24(+1.14%) |