Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.30 | 18.64 | 18.23 | 18.58 | 8,389,396 | +0.02(+0.11%) |
Oct 28, 2022 | 18.46 | 18.58 | 18.25 | 18.56 | 7,294,811 | -0.03(-0.16%) |
Oct 27, 2022 | 18.49 | 18.83 | 18.46 | 18.59 | 8,881,504 | +0.09(+0.48%) |
Oct 26, 2022 | 18.35 | 18.81 | 18.34 | 18.50 | 11,434,778 | +0.47(+2.62%) |
Oct 25, 2022 | 17.59 | 18.11 | 17.51 | 18.03 | 12,252,451 | +0.52(+2.98%) |
Oct 24, 2022 | 17.56 | 17.60 | 17.21 | 17.51 | 7,852,348 | -0.14(-0.78%) |
Oct 21, 2022 | 17.33 | 17.72 | 17.10 | 17.65 | 7,403,196 | +0.30(+1.76%) |
Oct 20, 2022 | 17.49 | 17.63 | 17.18 | 17.34 | 5,631,429 | -0.15(-0.84%) |
Oct 19, 2022 | 17.71 | 17.71 | 17.36 | 17.49 | 20,422,634 | -0.53(-2.95%) |
Oct 18, 2022 | 18.01 | 18.16 | 17.74 | 18.02 | 14,379,714 | +0.45(+2.58%) |
Oct 17, 2022 | 17.67 | 17.86 | 17.47 | 17.57 | 17,121,082 | +0.31(+1.82%) |
Oct 14, 2022 | 17.87 | 18.02 | 17.22 | 17.25 | 12,032,144 | -0.35(-2.01%) |
Oct 13, 2022 | 16.94 | 17.70 | 16.87 | 17.61 | 9,659,341 | +0.20(+1.13%) |
Oct 12, 2022 | 17.85 | 17.86 | 17.39 | 17.41 | 16,097,449 | -0.45(-2.53%) |
Oct 11, 2022 | 17.88 | 18.08 | 17.58 | 17.86 | 11,133,230 | -0.19(-1.04%) |
Oct 10, 2022 | 18.12 | 18.17 | 17.81 | 18.05 | 6,432,419 | -0.08(-0.43%) |
Oct 07, 2022 | 18.46 | 18.55 | 18.03 | 18.13 | 4,599,288 | -0.53(-2.85%) |
Oct 06, 2022 | 19.03 | 19.35 | 18.62 | 18.66 | 7,409,188 | -0.51(-2.67%) |
Oct 05, 2022 | 19.53 | 19.59 | 18.86 | 19.17 | 9,633,527 | -0.80(-3.99%) |
Oct 04, 2022 | 19.86 | 20.14 | 19.79 | 19.97 | 3,907,161 | +0.61(+3.15%) |
Oct 03, 2022 | 18.93 | 19.46 | 18.85 | 19.36 | 4,128,739 | +0.58(+3.09%) |
Sep 30, 2022 | 18.82 | 19.17 | 18.70 | 18.78 | 3,063,036 | -0.01(-0.05%) |
Sep 29, 2022 | 19.29 | 19.34 | 18.58 | 18.79 | 4,841,315 | -0.86(-4.36%) |
Sep 28, 2022 | 19.27 | 19.71 | 19.12 | 19.64 | 5,471,209 | +0.30(+1.58%) |
Sep 27, 2022 | 19.50 | 19.74 | 19.19 | 19.34 | 4,679,524 | +0.13(+0.67%) |
Sep 26, 2022 | 19.57 | 19.83 | 19.17 | 19.21 | 4,358,615 | -0.48(-2.45%) |
Sep 23, 2022 | 19.82 | 19.93 | 19.45 | 19.69 | 7,937,295 | -0.58(-2.86%) |
Sep 22, 2022 | 20.91 | 20.93 | 20.17 | 20.27 | 6,482,581 | -0.66(-3.15%) |
Sep 21, 2022 | 21.17 | 21.56 | 20.92 | 20.93 | 3,988,321 | -0.11(-0.51%) |
Sep 20, 2022 | 21.45 | 21.56 | 21.00 | 21.04 | 4,786,066 | -0.65(-2.99%) |
Sep 19, 2022 | 21.43 | 21.74 | 21.39 | 21.69 | 3,585,849 | -0.06(-0.27%) |
Sep 16, 2022 | 21.54 | 21.79 | 21.35 | 21.75 | 4,519,448 | -0.08(-0.36%) |
Sep 15, 2022 | 22.15 | 22.26 | 21.71 | 21.83 | 4,536,566 | -0.63(-2.80%) |
Sep 14, 2022 | 22.11 | 22.47 | 21.88 | 22.46 | 5,667,458 | +0.34(+1.56%) |
Sep 13, 2022 | 21.97 | 22.46 | 21.92 | 22.11 | 7,332,504 | -0.60(-2.64%) |
Sep 12, 2022 | 22.65 | 22.72 | 22.34 | 22.71 | 3,845,393 | +0.16(+0.70%) |
Sep 09, 2022 | 22.64 | 22.68 | 22.30 | 22.56 | 3,979,408 | +0.06(+0.26%) |
Sep 08, 2022 | 22.16 | 22.53 | 22.09 | 22.50 | 6,389,616 | +0.15(+0.66%) |
Sep 07, 2022 | 21.38 | 22.41 | 21.36 | 22.35 | 6,551,364 | +1.03(+4.85%) |
Sep 06, 2022 | 21.27 | 21.44 | 20.92 | 21.32 | 6,369,615 | +0.23(+1.07%) |
Sep 02, 2022 | 21.56 | 21.59 | 21.01 | 21.09 | 4,382,200 | -0.34(-1.61%) |
Sep 01, 2022 | 21.43 | 21.60 | 21.05 | 21.43 | 4,514,922 | -0.38(-1.76%) |
Aug 31, 2022 | 21.86 | 22.05 | 21.68 | 21.82 | 4,375,685 | +0.04(+0.18%) |
Aug 30, 2022 | 22.16 | 22.36 | 21.56 | 21.78 | 4,718,683 | -0.22(-0.98%) |
Aug 29, 2022 | 21.97 | 22.33 | 21.93 | 22.00 | 4,407,981 | -0.25(-1.11%) |
Aug 26, 2022 | 22.88 | 22.98 | 22.20 | 22.24 | 4,645,538 | -0.52(-2.29%) |
Aug 25, 2022 | 22.72 | 22.79 | 22.37 | 22.76 | 4,641,497 | +0.46(+2.07%) |
Aug 24, 2022 | 21.80 | 22.45 | 21.80 | 22.30 | 4,435,883 | +0.43(+1.98%) |
Aug 23, 2022 | 21.83 | 22.13 | 21.77 | 21.87 | 2,931,895 | +0.04(+0.18%) |
Aug 22, 2022 | 21.73 | 21.94 | 21.65 | 21.83 | 3,897,755 | -0.34(-1.55%) |
Aug 19, 2022 | 22.48 | 22.48 | 22.07 | 22.17 | 3,819,726 | -0.63(-2.76%) |
Aug 18, 2022 | 22.85 | 23.08 | 22.74 | 22.80 | 2,319,349 | +0.05(+0.22%) |
Aug 17, 2022 | 22.59 | 22.92 | 22.47 | 22.75 | 3,737,857 | -0.09(-0.39%) |
Aug 16, 2022 | 23.08 | 23.08 | 22.77 | 22.84 | 4,265,726 | -0.30(-1.28%) |
Aug 15, 2022 | 23.23 | 23.35 | 22.92 | 23.14 | 4,406,025 | -0.03(-0.13%) |
Aug 12, 2022 | 22.79 | 23.21 | 22.69 | 23.17 | 4,111,722 | +0.27(+1.16%) |
Aug 11, 2022 | 23.45 | 23.46 | 22.84 | 22.90 | 4,813,801 | -0.32(-1.40%) |
Aug 10, 2022 | 22.88 | 23.25 | 22.59 | 23.23 | 6,035,070 | +1.00(+4.52%) |
Aug 09, 2022 | 21.87 | 22.30 | 21.83 | 22.22 | 5,092,380 | +0.08(+0.36%) |
Aug 08, 2022 | 22.51 | 22.74 | 22.09 | 22.14 | 6,539,007 | +0.10(+0.45%) |
Aug 05, 2022 | 22.02 | 22.35 | 21.75 | 22.04 | 5,283,265 | +0.17(+0.76%) |
Aug 04, 2022 | 21.59 | 21.94 | 21.39 | 21.88 | 4,297,386 | +0.41(+1.92%) |
Aug 03, 2022 | 21.70 | 21.75 | 21.03 | 21.46 | 4,753,390 | -0.46(-2.11%) |
Aug 02, 2022 | 21.45 | 22.18 | 21.39 | 21.93 | 4,649,748 | +0.28(+1.27%) |