Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 07, 2022 | 21.66 | 0 | -0.52(-2.34%) | |||
Nov 04, 2022 | 21.88 | 22.30 | 21.74 | 22.18 | 3,836,786 | +0.49(+2.26%) |
Nov 03, 2022 | 22.03 | 22.10 | 21.46 | 21.69 | 6,462,670 | -0.57(-2.56%) |
Nov 02, 2022 | 22.88 | 22.25 | 22.26 | 7,003,945 | -0.70(-3.05%) | |
Nov 01, 2022 | 22.65 | 22.97 | 22.52 | 22.96 | 4,223,401 | +0.43(+1.91%) |
Oct 31, 2022 | 22.47 | 22.59 | 22.32 | 22.53 | 5,738,600 | -0.03(-0.13%) |
Oct 28, 2022 | 21.94 | 22.61 | 21.84 | 22.56 | 4,489,275 | +0.73(+3.34%) |
Oct 27, 2022 | 22.50 | 22.50 | 21.77 | 21.83 | 9,367,351 | -0.35(-1.58%) |
Oct 26, 2022 | 22.09 | 22.55 | 22.03 | 22.18 | 3,379,191 | -0.07(-0.31%) |
Oct 25, 2022 | 22.03 | 22.35 | 21.95 | 22.25 | 3,770,161 | +0.25(+1.14%) |
Oct 24, 2022 | 21.96 | 22.07 | 21.66 | 22.00 | 2,815,716 | +0.20(+0.92%) |
Oct 21, 2022 | 21.51 | 21.87 | 21.38 | 21.80 | 3,633,745 | +0.20(+0.93%) |
Oct 20, 2022 | 21.53 | 21.77 | 21.49 | 21.60 | 2,787,777 | +0.09(+0.42%) |
Oct 19, 2022 | 21.39 | 21.54 | 21.27 | 21.51 | 3,307,060 | +0.04(+0.19%) |
Oct 18, 2022 | 21.49 | 21.78 | 21.30 | 21.47 | 3,289,485 | +0.27(+1.27%) |
Oct 17, 2022 | 21.15 | 21.33 | 21.08 | 21.20 | 4,930,996 | +0.42(+2.02%) |
Oct 14, 2022 | 21.36 | 21.40 | 20.73 | 20.78 | 6,228,727 | -0.43(-2.03%) |
Oct 13, 2022 | 20.50 | 21.31 | 20.50 | 21.21 | 4,718,604 | +0.37(+1.78%) |
Oct 12, 2022 | 20.99 | 21.06 | 20.83 | 20.84 | 3,946,282 | -0.08(-0.38%) |
Oct 11, 2022 | 20.89 | 21.22 | 20.66 | 20.92 | 4,535,634 | +0.14(+0.67%) |
Oct 10, 2022 | 20.75 | 20.89 | 20.52 | 20.78 | 4,871,091 | +0.10(+0.48%) |
Oct 07, 2022 | 20.85 | 21.07 | 20.58 | 20.68 | 7,196,131 | -0.35(-1.66%) |
Oct 06, 2022 | 21.05 | 21.16 | 20.96 | 21.03 | 7,382,353 | -0.05(-0.24%) |
Oct 05, 2022 | 20.73 | 21.23 | 20.68 | 21.08 | 3,288,878 | +0.17(+0.81%) |
Oct 04, 2022 | 20.77 | 20.97 | 20.61 | 20.91 | 4,398,490 | +0.39(+1.90%) |
Oct 03, 2022 | 20.24 | 20.59 | 20.14 | 20.52 | 5,190,495 | +0.38(+1.89%) |
Sep 30, 2022 | 20.43 | 20.61 | 20.12 | 20.14 | 4,884,212 | -0.23(-1.13%) |
Sep 29, 2022 | 20.81 | 20.86 | 20.27 | 20.37 | 3,716,865 | -0.58(-2.77%) |
Sep 28, 2022 | 20.56 | 21.03 | 20.39 | 20.95 | 3,703,061 | +0.43(+2.10%) |
Sep 27, 2022 | 20.58 | 20.81 | 20.32 | 20.52 | 5,468,636 | +0.01(+0.05%) |
Sep 26, 2022 | 20.69 | 21.03 | 20.38 | 20.51 | 7,243,641 | -0.16(-0.77%) |
Sep 23, 2022 | 21.23 | 21.33 | 20.44 | 20.67 | 4,512,282 | -0.60(-2.82%) |
Sep 22, 2022 | 21.12 | 21.46 | 20.96 | 21.27 | 4,354,435 | +0.08(+0.38%) |
Sep 21, 2022 | 21.23 | 21.71 | 21.17 | 21.19 | 6,809,134 | +0.28(+1.34%) |
Sep 20, 2022 | 21.19 | 21.31 | 20.76 | 20.91 | 5,531,466 | -0.41(-1.92%) |
Sep 19, 2022 | 21.06 | 21.40 | 20.95 | 21.32 | 7,301,494 | +0.06(+0.28%) |
Sep 16, 2022 | 21.56 | 21.69 | 20.89 | 21.26 | 13,297,019 | -0.32(-1.48%) |
Sep 15, 2022 | 21.49 | 22.07 | 21.45 | 21.58 | 8,531,081 | +0.05(+0.23%) |
Sep 14, 2022 | 21.77 | 21.99 | 21.48 | 21.53 | 9,909,818 | -0.19(-0.87%) |
Sep 13, 2022 | 22.42 | 22.70 | 21.67 | 21.72 | 9,143,193 | -1.03(-4.53%) |
Sep 12, 2022 | 22.99 | 23.10 | 22.66 | 22.75 | 4,783,740 | +0.02(+0.09%) |
Sep 09, 2022 | 23.34 | 23.54 | 22.72 | 22.73 | 15,047,716 | -0.66(-2.82%) |
Sep 08, 2022 | 22.76 | 23.48 | 22.72 | 23.39 | 9,771,969 | +0.53(+2.32%) |
Sep 07, 2022 | 22.15 | 22.89 | 22.10 | 22.86 | 5,386,947 | +0.75(+3.39%) |
Sep 06, 2022 | 22.76 | 22.87 | 21.92 | 22.11 | 5,046,960 | -0.73(-3.20%) |
Sep 02, 2022 | 22.66 | 23.10 | 22.56 | 22.84 | 4,668,165 | +0.25(+1.13%) |
Sep 01, 2022 | 22.53 | 22.71 | 22.20 | 22.59 | 4,220,679 | -0.00(-0.02%) |
Aug 31, 2022 | 22.80 | 22.88 | 22.51 | 22.59 | 6,215,598 | -0.08(-0.35%) |
Aug 30, 2022 | 22.78 | 22.91 | 22.49 | 22.67 | 3,144,013 | -0.13(-0.57%) |
Aug 29, 2022 | 22.63 | 22.93 | 22.46 | 22.80 | 2,917,584 | +0.10(+0.44%) |
Aug 26, 2022 | 23.42 | 23.44 | 22.66 | 22.70 | 2,860,137 | -0.68(-2.91%) |
Aug 25, 2022 | 23.20 | 23.39 | 22.96 | 23.38 | 2,409,085 | +0.26(+1.12%) |
Aug 24, 2022 | 23.23 | 23.33 | 23.08 | 23.12 | 3,190,528 | -0.10(-0.43%) |
Aug 23, 2022 | 23.28 | 23.59 | 23.16 | 23.22 | 2,744,631 | -0.02(-0.09%) |
Aug 22, 2022 | 23.42 | 23.50 | 23.18 | 23.24 | 4,144,124 | -0.30(-1.27%) |
Aug 19, 2022 | 23.50 | 23.57 | 23.30 | 23.54 | 3,221,252 | -0.11(-0.44%) |
Aug 18, 2022 | 23.67 | 23.86 | 23.58 | 23.64 | 4,227,414 | -0.03(-0.13%) |
Aug 17, 2022 | 23.91 | 23.91 | 23.47 | 23.67 | 4,006,226 | -0.41(-1.69%) |
Aug 16, 2022 | 23.82 | 24.11 | 23.72 | 24.08 | 3,339,619 | +0.17(+0.71%) |
Aug 15, 2022 | 24.03 | 24.18 | 23.79 | 23.91 | 4,772,788 | -0.16(-0.66%) |
Aug 12, 2022 | 23.88 | 24.15 | 23.69 | 24.07 | 4,270,408 | +0.15(+0.62%) |
Aug 11, 2022 | 24.17 | 24.29 | 23.89 | 23.92 | 3,884,476 | -0.29(-1.19%) |
Aug 10, 2022 | 24.59 | 24.74 | 23.95 | 24.21 | 5,129,813 | -0.09(-0.37%) |
Aug 09, 2022 | 24.02 | 24.40 | 23.78 | 24.30 | 4,810,685 | +0.26(+1.08%) |
Aug 08, 2022 | 24.03 | 24.64 | 23.98 | 24.04 | 6,856,845 | -0.04(-0.17%) |
Aug 05, 2022 | 26.14 | 26.55 | 23.97 | 24.08 | 9,759,795 | -2.38(-8.98%) |
Aug 04, 2022 | 26.40 | 26.59 | 26.13 | 26.46 | 7,573,741 | -0.12(-0.45%) |
Aug 03, 2022 | 25.94 | 26.69 | 25.69 | 26.58 | 17,736,750 | +1.93(+7.83%) |
Aug 02, 2022 | 24.61 | 24.95 | 24.45 | 24.65 | 4,914,343 | +0.01(+0.04%) |
Aug 01, 2022 | 24.31 | 24.89 | 24.29 | 24.64 | 5,096,810 | +0.24(+0.98%) |
Jul 29, 2022 | 24.42 | 24.61 | 24.10 | 24.40 | 6,036,746 | -0.04(-0.16%) |
Jul 28, 2022 | 24.62 | 24.83 | 24.42 | 24.44 | 5,392,991 | -0.12(-0.49%) |
Jul 27, 2022 | 24.19 | 24.72 | 24.19 | 24.56 | 7,943,469 | +0.39(+1.61%) |
Jul 26, 2022 | 24.64 | 24.76 | 24.12 | 24.17 | 8,168,278 | -0.47(-1.90%) |
Jul 25, 2022 | 25.17 | 25.27 | 24.58 | 24.64 | 4,703,148 | -0.66(-2.60%) |
Jul 22, 2022 | 24.92 | 25.38 | 24.87 | 25.30 | 5,775,221 | +0.42(+1.68%) |
Jul 21, 2022 | 24.62 | 24.91 | 24.43 | 24.88 | 5,643,743 | +0.28(+1.13%) |
Jul 20, 2022 | 24.53 | 24.95 | 24.51 | 24.60 | 4,860,644 | +0.04(+0.16%) |
Jul 19, 2022 | 23.69 | 24.65 | 23.69 | 24.56 | 5,060,202 | +0.91(+3.83%) |
Jul 18, 2022 | 23.45 | 23.91 | 23.44 | 23.65 | 4,673,623 | +0.26(+1.11%) |
Jul 15, 2022 | 23.41 | 23.72 | 23.33 | 23.40 | 6,623,257 | +0.15(+0.64%) |
Jul 14, 2022 | 22.83 | 23.27 | 22.35 | 23.25 | 6,202,559 | +0.43(+1.87%) |
Jul 13, 2022 | 22.63 | 23.13 | 22.61 | 22.82 | 6,527,224 | -0.12(-0.52%) |
Jul 12, 2022 | 22.93 | 23.18 | 22.79 | 22.94 | 6,035,969 | +0.18(+0.79%) |
Jul 11, 2022 | 22.83 | 22.96 | 22.56 | 22.76 | 3,301,784 | -0.19(-0.82%) |
Jul 08, 2022 | 22.74 | 23.07 | 22.62 | 22.95 | 3,926,243 | +0.11(+0.48%) |
Jul 07, 2022 | 22.53 | 22.93 | 22.53 | 22.84 | 6,179,547 | +0.42(+1.86%) |
Jul 06, 2022 | 22.02 | 22.56 | 21.92 | 22.42 | 5,139,381 | +0.41(+1.85%) |
Jul 05, 2022 | 22.14 | 22.29 | 21.75 | 22.01 | 3,577,014 | -0.15(-0.67%) |
Jul 01, 2022 | 21.75 | 22.19 | 21.75 | 22.16 | 4,782,118 | +0.32(+1.46%) |
Jun 30, 2022 | 21.97 | 22.11 | 21.74 | 21.84 | 6,872,408 | -0.34(-1.52%) |
Jun 29, 2022 | 22.22 | 22.39 | 22.05 | 22.18 | 4,880,637 | +0.03(+0.13%) |
Jun 28, 2022 | 22.67 | 22.67 | 21.98 | 22.15 | 3,852,691 | -0.42(-1.85%) |
Jun 27, 2022 | 22.38 | 22.67 | 22.31 | 22.57 | 4,086,427 | +0.23(+1.02%) |
Jun 24, 2022 | 22.10 | 22.45 | 21.88 | 22.34 | 6,771,915 | +0.38(+1.72%) |
Jun 23, 2022 | 22.07 | 22.22 | 21.62 | 21.96 | 5,936,548 | -0.07(-0.32%) |
Jun 22, 2022 | 21.85 | 22.28 | 21.75 | 22.03 | 9,097,408 | +0.07(+0.32%) |
Jun 21, 2022 | 21.88 | 22.31 | 21.82 | 21.96 | 8,502,024 | +0.25(+1.15%) |
Jun 17, 2022 | 21.75 | 21.89 | 21.44 | 21.72 | 11,336,047 | +0.02(+0.09%) |
Jun 16, 2022 | 21.69 | 21.97 | 21.52 | 21.70 | 10,273,244 | -0.19(-0.86%) |
Jun 15, 2022 | 22.02 | 22.16 | 21.66 | 21.88 | 7,178,836 | +0.01(+0.05%) |
Jun 14, 2022 | 22.24 | 22.31 | 21.61 | 21.87 | 8,264,529 | -0.24(-1.08%) |
Jun 13, 2022 | 22.33 | 22.60 | 22.00 | 22.11 | 15,227,947 | -0.72(-3.14%) |
Jun 10, 2022 | 23.81 | 23.85 | 22.83 | 22.83 | 7,114,756 | -1.31(-5.44%) |
Jun 09, 2022 | 24.42 | 24.65 | 24.01 | 24.14 | 10,282,512 | -0.28(-1.14%) |
Jun 08, 2022 | 24.62 | 24.72 | 24.41 | 24.42 | 9,602,151 | -0.24(-0.97%) |
Jun 07, 2022 | 24.19 | 24.72 | 24.01 | 24.66 | 7,111,431 | +0.26(+1.08%) |
Jun 06, 2022 | 24.59 | 24.61 | 24.36 | 24.40 | 2,832,306 | -0.03(-0.12%) |
Jun 03, 2022 | 24.22 | 24.46 | 24.14 | 24.43 | 4,853,444 | +0.02(+0.08%) |
Jun 02, 2022 | 24.05 | 24.46 | 24.00 | 24.41 | 4,120,480 | +0.30(+1.23%) |