Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.16 | 22.36 | 21.49 | 22.30 | 1,721,920 | +0.14(+0.63%) |
Oct 28, 2022 | 21.81 | 22.16 | 21.59 | 22.16 | 2,412,244 | +0.34(+1.56%) |
Oct 27, 2022 | 22.50 | 22.59 | 21.64 | 21.82 | 1,795,415 | -0.18(-0.82%) |
Oct 26, 2022 | 21.77 | 23.01 | 21.75 | 22.00 | 2,511,128 | +0.23(+1.06%) |
Oct 25, 2022 | 21.07 | 21.97 | 20.97 | 21.77 | 1,899,543 | +0.75(+3.57%) |
Oct 24, 2022 | 20.68 | 21.08 | 20.27 | 21.02 | 1,631,460 | +0.38(+1.84%) |
Oct 21, 2022 | 20.10 | 20.77 | 19.93 | 20.64 | 1,908,604 | +0.40(+1.98%) |
Oct 20, 2022 | 19.90 | 20.92 | 19.90 | 20.24 | 1,985,421 | +0.24(+1.20%) |
Oct 19, 2022 | 20.24 | 20.75 | 19.91 | 20.00 | 2,016,190 | -0.44(-2.15%) |
Oct 18, 2022 | 20.61 | 21.23 | 20.39 | 20.44 | 2,884,015 | +0.44(+2.20%) |
Oct 17, 2022 | 20.00 | 20.56 | 19.88 | 20.00 | 2,278,584 | +0.44(+2.25%) |
Oct 14, 2022 | 20.37 | 20.70 | 19.30 | 19.56 | 1,962,364 | -0.41(-2.05%) |
Oct 13, 2022 | 19.04 | 20.18 | 18.77 | 19.97 | 1,926,109 | +0.32(+1.63%) |
Oct 12, 2022 | 18.81 | 19.98 | 18.58 | 19.65 | 3,121,271 | +0.72(+3.80%) |
Oct 11, 2022 | 18.48 | 19.11 | 17.88 | 18.93 | 2,387,576 | +0.37(+1.99%) |
Oct 10, 2022 | 18.24 | 18.74 | 18.01 | 18.56 | 1,895,343 | +0.49(+2.71%) |
Oct 07, 2022 | 18.10 | 18.43 | 17.67 | 18.07 | 1,689,356 | -0.35(-1.90%) |
Oct 06, 2022 | 18.89 | 19.35 | 18.37 | 18.42 | 1,373,871 | -0.50(-2.64%) |
Oct 05, 2022 | 18.59 | 19.10 | 18.36 | 18.92 | 1,592,607 | -0.28(-1.46%) |
Oct 04, 2022 | 18.24 | 19.28 | 18.17 | 19.20 | 2,946,307 | +1.65(+9.40%) |
Oct 03, 2022 | 18.00 | 18.16 | 16.83 | 17.55 | 2,875,385 | -0.15(-0.85%) |
Sep 30, 2022 | 17.91 | 18.49 | 17.61 | 17.70 | 3,313,850 | -0.43(-2.37%) |
Sep 29, 2022 | 18.62 | 18.76 | 17.72 | 18.13 | 2,430,339 | -1.01(-5.28%) |
Sep 28, 2022 | 18.47 | 19.29 | 18.31 | 19.14 | 2,073,673 | +0.86(+4.70%) |
Sep 27, 2022 | 18.60 | 19.00 | 17.93 | 18.28 | 3,207,691 | +0.08(+0.44%) |
Sep 26, 2022 | 18.71 | 19.56 | 18.02 | 18.20 | 3,497,123 | -0.33(-1.78%) |
Sep 23, 2022 | 18.82 | 19.08 | 18.12 | 18.53 | 3,492,866 | -0.83(-4.29%) |
Sep 22, 2022 | 20.80 | 20.90 | 19.28 | 19.36 | 4,462,957 | -1.55(-7.41%) |
Sep 21, 2022 | 22.82 | 23.04 | 20.80 | 20.91 | 5,535,464 | -1.96(-8.57%) |
Sep 20, 2022 | 22.23 | 22.91 | 21.96 | 22.87 | 4,248,110 | +0.35(+1.55%) |
Sep 19, 2022 | 21.83 | 22.69 | 21.67 | 22.52 | 3,787,714 | +0.18(+0.81%) |
Sep 16, 2022 | 23.10 | 23.10 | 21.96 | 22.34 | 3,163,130 | -0.71(-3.08%) |
Sep 15, 2022 | 22.80 | 23.46 | 22.36 | 23.05 | 4,429,899 | +0.85(+3.83%) |
Sep 14, 2022 | 22.49 | 22.50 | 21.39 | 22.20 | 3,708,342 | -0.30(-1.33%) |
Sep 13, 2022 | 22.91 | 23.65 | 22.30 | 22.50 | 2,807,881 | -1.45(-6.05%) |
Sep 12, 2022 | 23.96 | 24.55 | 23.51 | 23.95 | 2,261,909 | +0.13(+0.55%) |
Sep 09, 2022 | 23.13 | 24.07 | 23.11 | 23.82 | 3,573,174 | +0.96(+4.20%) |
Sep 08, 2022 | 22.44 | 23.00 | 21.93 | 22.86 | 1,853,944 | +0.05(+0.22%) |
Sep 07, 2022 | 21.89 | 22.87 | 21.62 | 22.81 | 2,415,880 | +0.89(+4.06%) |
Sep 06, 2022 | 22.57 | 22.59 | 21.14 | 21.92 | 2,638,045 | -0.54(-2.40%) |
Sep 02, 2022 | 22.93 | 22.93 | 22.05 | 22.46 | 1,669,477 | +0.30(+1.35%) |
Sep 01, 2022 | 21.75 | 22.20 | 21.23 | 22.16 | 3,109,735 | +0.01(+0.05%) |
Aug 31, 2022 | 22.83 | 23.15 | 22.12 | 22.15 | 2,185,659 | -0.57(-2.51%) |
Aug 30, 2022 | 23.99 | 24.16 | 22.66 | 22.72 | 2,501,947 | -0.95(-4.01%) |
Aug 29, 2022 | 23.65 | 24.10 | 23.30 | 23.67 | 2,113,754 | -0.39(-1.62%) |
Aug 26, 2022 | 26.18 | 26.45 | 24.05 | 24.06 | 2,662,740 | -1.96(-7.53%) |
Aug 25, 2022 | 25.60 | 26.14 | 25.47 | 26.02 | 3,224,114 | +0.58(+2.28%) |
Aug 24, 2022 | 24.32 | 25.82 | 24.22 | 25.44 | 3,271,533 | +1.03(+4.22%) |
Aug 23, 2022 | 22.77 | 24.57 | 22.70 | 24.41 | 5,049,810 | +1.82(+8.06%) |
Aug 22, 2022 | 23.08 | 23.30 | 22.46 | 22.59 | 2,878,228 | -1.22(-5.12%) |
Aug 19, 2022 | 24.78 | 24.96 | 23.64 | 23.81 | 2,688,613 | -1.38(-5.48%) |
Aug 18, 2022 | 24.99 | 25.26 | 24.46 | 25.19 | 3,833,259 | +0.21(+0.84%) |
Aug 17, 2022 | 25.23 | 25.49 | 24.07 | 24.98 | 4,334,453 | -0.99(-3.81%) |
Aug 16, 2022 | 25.17 | 26.64 | 24.56 | 25.97 | 5,364,145 | +1.18(+4.76%) |
Aug 15, 2022 | 23.54 | 24.96 | 23.09 | 24.79 | 5,437,309 | +0.74(+3.08%) |
Aug 12, 2022 | 21.07 | 24.28 | 21.07 | 24.05 | 11,551,815 | +2.93(+13.87%) |
Aug 11, 2022 | 21.41 | 21.80 | 19.80 | 21.12 | 18,601,818 | -4.69(-18.17%) |
Aug 10, 2022 | 25.02 | 26.00 | 24.68 | 25.81 | 3,607,643 | +1.41(+5.78%) |
Aug 09, 2022 | 24.62 | 24.82 | 23.89 | 24.40 | 4,240,786 | -0.54(-2.17%) |
Aug 08, 2022 | 24.75 | 25.90 | 24.68 | 24.94 | 3,191,487 | +0.49(+2.00%) |
Aug 05, 2022 | 23.76 | 24.55 | 23.73 | 24.45 | 1,690,648 | +0.47(+1.96%) |
Aug 04, 2022 | 23.94 | 24.12 | 23.48 | 23.98 | 1,840,768 | +0.12(+0.50%) |
Aug 03, 2022 | 23.99 | 24.00 | 23.28 | 23.86 | 2,400,820 | +0.26(+1.10%) |
Aug 02, 2022 | 22.65 | 23.61 | 22.48 | 23.60 | 2,112,881 | +0.58(+2.52%) |