Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.90 | 23.62 | 22.22 | 23.16 | 4,406,116 | -0.01(-0.04%) |
Oct 28, 2022 | 22.74 | 23.52 | 22.56 | 23.17 | 2,504,072 | +0.43(+1.89%) |
Oct 27, 2022 | 23.39 | 24.00 | 22.70 | 22.74 | 3,443,326 | -0.29(-1.26%) |
Oct 26, 2022 | 24.70 | 25.63 | 22.59 | 23.03 | 5,400,372 | -1.67(-6.76%) |
Oct 25, 2022 | 24.54 | 25.05 | 24.39 | 24.70 | 2,519,101 | +0.02(+0.08%) |
Oct 24, 2022 | 25.35 | 25.65 | 24.16 | 24.68 | 1,853,699 | -0.42(-1.67%) |
Oct 21, 2022 | 24.03 | 25.13 | 23.64 | 25.10 | 1,423,591 | +0.88(+3.63%) |
Oct 20, 2022 | 24.26 | 24.80 | 23.97 | 24.22 | 1,399,350 | -0.03(-0.12%) |
Oct 19, 2022 | 24.47 | 25.14 | 24.16 | 24.25 | 1,190,156 | -0.43(-1.74%) |
Oct 18, 2022 | 25.43 | 25.70 | 24.39 | 24.68 | 1,437,189 | +0.00(+0.00%) |
Oct 17, 2022 | 24.51 | 24.74 | 23.92 | 24.68 | 1,228,370 | +1.10(+4.66%) |
Oct 14, 2022 | 24.13 | 24.37 | 23.03 | 23.58 | 1,297,915 | -0.13(-0.55%) |
Oct 13, 2022 | 22.58 | 24.38 | 22.30 | 23.71 | 1,818,123 | +0.42(+1.80%) |
Oct 12, 2022 | 23.62 | 23.73 | 22.90 | 23.29 | 1,634,490 | -0.55(-2.31%) |
Oct 11, 2022 | 24.87 | 25.20 | 23.51 | 23.84 | 2,118,451 | -1.11(-4.45%) |
Oct 10, 2022 | 25.01 | 25.54 | 24.40 | 24.95 | 1,375,798 | +0.27(+1.09%) |
Oct 07, 2022 | 24.26 | 24.70 | 23.56 | 24.68 | 1,823,209 | -0.06(-0.24%) |
Oct 06, 2022 | 25.00 | 25.43 | 24.40 | 24.74 | 1,660,705 | -0.62(-2.44%) |
Oct 05, 2022 | 24.55 | 25.67 | 24.23 | 25.36 | 2,287,789 | +0.09(+0.36%) |
Oct 04, 2022 | 23.66 | 25.30 | 23.66 | 25.27 | 3,169,224 | +2.38(+10.40%) |
Oct 03, 2022 | 22.30 | 23.09 | 21.51 | 22.89 | 2,211,408 | +0.97(+4.43%) |
Sep 30, 2022 | 21.82 | 22.52 | 21.61 | 21.92 | 2,182,090 | -0.20(-0.90%) |
Sep 29, 2022 | 23.37 | 23.37 | 21.77 | 22.12 | 2,364,452 | -1.71(-7.18%) |
Sep 28, 2022 | 23.32 | 24.20 | 23.21 | 23.83 | 2,333,933 | +0.73(+3.16%) |
Sep 27, 2022 | 23.49 | 24.04 | 22.63 | 23.10 | 1,850,229 | +0.19(+0.83%) |
Sep 26, 2022 | 23.86 | 24.29 | 22.88 | 22.91 | 2,014,938 | -1.09(-4.54%) |
Sep 23, 2022 | 24.24 | 24.34 | 23.05 | 24.00 | 2,874,177 | -0.83(-3.34%) |
Sep 22, 2022 | 25.14 | 25.27 | 24.04 | 24.83 | 1,810,373 | -0.29(-1.15%) |
Sep 21, 2022 | 25.91 | 26.54 | 25.10 | 25.12 | 1,968,280 | -0.39(-1.53%) |
Sep 20, 2022 | 25.04 | 25.96 | 25.04 | 25.51 | 1,853,215 | +0.37(+1.47%) |
Sep 19, 2022 | 25.37 | 26.65 | 25.09 | 25.14 | 2,316,651 | -0.66(-2.56%) |
Sep 16, 2022 | 25.75 | 26.13 | 24.90 | 25.80 | 3,862,488 | -0.73(-2.75%) |
Sep 15, 2022 | 26.67 | 27.58 | 26.33 | 26.53 | 3,387,981 | -0.90(-3.28%) |
Sep 14, 2022 | 28.37 | 28.42 | 26.49 | 27.43 | 3,138,605 | -0.57(-2.04%) |
Sep 13, 2022 | 29.56 | 29.93 | 28.00 | 28.00 | 2,391,408 | -2.98(-9.62%) |
Sep 12, 2022 | 30.15 | 31.37 | 30.08 | 30.98 | 2,061,787 | +1.20(+4.03%) |
Sep 09, 2022 | 29.58 | 30.20 | 29.41 | 29.78 | 1,717,415 | +0.38(+1.29%) |
Sep 08, 2022 | 28.51 | 29.72 | 28.51 | 29.40 | 3,044,892 | -0.23(-0.78%) |
Sep 07, 2022 | 28.36 | 29.75 | 28.25 | 29.63 | 1,674,525 | +1.09(+3.82%) |
Sep 06, 2022 | 28.78 | 29.45 | 28.41 | 28.54 | 1,405,984 | -0.25(-0.87%) |
Sep 02, 2022 | 29.37 | 29.66 | 28.74 | 28.79 | 1,624,320 | -0.09(-0.31%) |
Sep 01, 2022 | 29.54 | 29.60 | 28.10 | 28.88 | 2,560,984 | -1.21(-4.02%) |
Aug 31, 2022 | 31.62 | 31.77 | 30.03 | 30.09 | 1,627,432 | -1.27(-4.05%) |
Aug 30, 2022 | 32.60 | 32.90 | 30.90 | 31.36 | 1,228,694 | -0.82(-2.55%) |
Aug 29, 2022 | 31.93 | 32.73 | 31.65 | 32.18 | 997,535 | -0.31(-0.95%) |
Aug 26, 2022 | 34.26 | 34.49 | 32.28 | 32.49 | 1,685,917 | -1.40(-4.13%) |
Aug 25, 2022 | 32.45 | 33.91 | 32.45 | 33.89 | 1,421,134 | +1.84(+5.74%) |
Aug 24, 2022 | 31.35 | 32.21 | 31.25 | 32.05 | 1,219,136 | +1.20(+3.89%) |
Aug 23, 2022 | 30.96 | 31.65 | 30.81 | 30.85 | 1,247,171 | +0.05(+0.16%) |
Aug 22, 2022 | 31.19 | 31.61 | 30.43 | 30.80 | 1,512,397 | -1.25(-3.90%) |
Aug 19, 2022 | 33.29 | 33.65 | 32.03 | 32.05 | 1,699,171 | -1.60(-4.75%) |
Aug 18, 2022 | 33.49 | 33.80 | 33.27 | 33.65 | 1,582,838 | -0.01(-0.03%) |
Aug 17, 2022 | 33.92 | 34.11 | 33.26 | 33.66 | 1,456,660 | -1.10(-3.16%) |
Aug 16, 2022 | 34.83 | 35.08 | 33.97 | 34.76 | 2,012,833 | -0.18(-0.51%) |
Aug 15, 2022 | 34.17 | 34.98 | 33.91 | 34.94 | 1,206,350 | +0.65(+1.90%) |
Aug 12, 2022 | 33.76 | 34.38 | 33.70 | 34.29 | 1,275,729 | +0.83(+2.48%) |
Aug 11, 2022 | 34.02 | 34.32 | 33.01 | 33.46 | 2,035,023 | +0.80(+2.45%) |
Aug 10, 2022 | 31.22 | 32.97 | 31.17 | 32.66 | 2,592,332 | +2.39(+7.89%) |
Aug 09, 2022 | 30.58 | 30.58 | 29.91 | 30.27 | 1,630,423 | -0.33(-1.08%) |
Aug 08, 2022 | 30.71 | 31.54 | 30.14 | 30.60 | 2,455,668 | +0.21(+0.69%) |
Aug 05, 2022 | 29.99 | 31.07 | 29.91 | 30.39 | 2,171,857 | -0.02(-0.07%) |
Aug 04, 2022 | 31.38 | 31.38 | 30.33 | 30.41 | 3,152,767 | -1.08(-3.43%) |
Aug 03, 2022 | 32.74 | 33.12 | 30.76 | 31.49 | 5,338,963 | -2.53(-7.43%) |
Aug 02, 2022 | 34.99 | 35.13 | 33.89 | 34.02 | 2,381,250 | -0.99(-2.83%) |