Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.12 | 22.15 | 21.98 | 22.01 | 1,563,855 | -0.29(-1.31%) |
Oct 28, 2022 | 22.20 | 22.33 | 22.19 | 22.30 | 916,424 | +0.14(+0.62%) |
Oct 27, 2022 | 22.08 | 22.22 | 22.02 | 22.17 | 1,387,232 | +0.16(+0.70%) |
Oct 26, 2022 | 21.96 | 22.12 | 21.93 | 22.01 | 1,496,098 | +0.03(+0.12%) |
Oct 25, 2022 | 21.87 | 22.01 | 21.87 | 21.98 | 2,021,079 | +0.19(+0.88%) |
Oct 24, 2022 | 21.80 | 21.88 | 21.71 | 21.79 | 2,844,402 | +0.00(+0.00%) |
Oct 21, 2022 | 21.58 | 21.86 | 21.56 | 21.79 | 8,475,010 | +0.16(+0.76%) |
Oct 20, 2022 | 21.72 | 21.90 | 21.56 | 21.63 | 22,131,100 | -0.22(-1.00%) |
Oct 19, 2022 | 21.92 | 21.95 | 21.78 | 21.85 | 1,144,997 | -0.14(-0.62%) |
Oct 18, 2022 | 22.08 | 22.13 | 21.88 | 21.98 | 665,768 | +0.10(+0.46%) |
Oct 17, 2022 | 21.83 | 21.95 | 21.81 | 21.88 | 384,427 | +0.23(+1.05%) |
Oct 14, 2022 | 21.85 | 21.91 | 21.61 | 21.66 | 1,021,009 | -0.11(-0.50%) |
Oct 13, 2022 | 21.36 | 21.81 | 21.36 | 21.77 | 1,064,898 | +0.01(+0.04%) |
Oct 12, 2022 | 21.77 | 21.82 | 21.71 | 21.76 | 863,862 | +0.05(+0.21%) |
Oct 11, 2022 | 21.72 | 21.91 | 21.67 | 21.71 | 897,311 | +0.05(+0.25%) |
Oct 10, 2022 | 21.90 | 21.90 | 21.55 | 21.66 | 504,582 | -0.24(-1.08%) |
Oct 07, 2022 | 22.01 | 22.08 | 21.89 | 21.89 | 630,198 | -0.26(-1.15%) |
Oct 06, 2022 | 22.19 | 22.28 | 22.10 | 22.15 | 593,641 | -0.06(-0.29%) |
Oct 05, 2022 | 22.13 | 22.27 | 22.02 | 22.21 | 614,314 | -0.05(-0.25%) |
Oct 04, 2022 | 22.14 | 22.29 | 22.14 | 22.27 | 1,260,852 | +0.29(+1.33%) |
Oct 03, 2022 | 21.88 | 22.02 | 21.85 | 21.98 | 2,950,761 | +0.26(+1.19%) |
Sep 30, 2022 | 21.85 | 21.99 | 21.70 | 21.72 | 1,033,356 | -0.16(-0.75%) |
Sep 29, 2022 | 21.88 | 21.93 | 21.73 | 21.88 | 891,892 | -0.17(-0.78%) |
Sep 28, 2022 | 21.85 | 22.09 | 21.81 | 22.05 | 1,754,644 | +0.32(+1.46%) |
Sep 27, 2022 | 21.94 | 21.96 | 21.67 | 21.73 | 999,067 | -0.05(-0.21%) |
Sep 26, 2022 | 21.93 | 22.03 | 21.75 | 21.78 | 1,702,817 | -0.18(-0.83%) |
Sep 23, 2022 | 22.10 | 22.15 | 21.91 | 21.96 | 971,740 | -0.27(-1.23%) |
Sep 22, 2022 | 22.30 | 22.32 | 22.16 | 22.23 | 1,134,919 | -0.10(-0.45%) |
Sep 21, 2022 | 22.50 | 22.58 | 22.26 | 22.33 | 1,098,405 | -0.13(-0.57%) |
Sep 20, 2022 | 22.53 | 22.56 | 22.46 | 22.46 | 590,586 | -0.22(-0.96%) |
Sep 19, 2022 | 22.53 | 22.69 | 22.53 | 22.68 | 916,298 | +0.04(+0.16%) |
Sep 16, 2022 | 22.47 | 22.64 | 22.44 | 22.64 | 579,311 | +0.05(+0.24%) |
Sep 15, 2022 | 22.65 | 22.69 | 22.55 | 22.59 | 953,555 | -0.07(-0.32%) |
Sep 14, 2022 | 22.71 | 22.84 | 22.65 | 22.66 | 1,179,143 | +0.05(+0.20%) |
Sep 13, 2022 | 22.77 | 22.86 | 22.62 | 22.62 | 2,270,080 | -0.47(-2.05%) |
Sep 12, 2022 | 23.10 | 23.16 | 23.02 | 23.09 | 663,380 | +0.07(+0.32%) |
Sep 09, 2022 | 23.09 | 23.17 | 22.98 | 23.02 | 543,376 | +0.04(+0.16%) |
Sep 08, 2022 | 22.83 | 23.01 | 22.83 | 22.98 | 1,071,620 | +0.05(+0.20%) |
Sep 07, 2022 | 22.64 | 22.94 | 22.64 | 22.93 | 512,839 | +0.31(+1.37%) |
Sep 06, 2022 | 22.73 | 22.73 | 22.55 | 22.63 | 785,610 | -0.12(-0.52%) |
Sep 02, 2022 | 22.91 | 22.97 | 22.69 | 22.74 | 2,456,856 | +0.02(+0.08%) |
Sep 01, 2022 | 22.66 | 22.75 | 22.54 | 22.73 | 2,664,570 | -0.01(-0.03%) |
Aug 31, 2022 | 22.85 | 22.87 | 22.72 | 22.73 | 1,622,306 | -0.10(-0.44%) |
Aug 30, 2022 | 22.98 | 22.99 | 22.74 | 22.83 | 894,298 | -0.11(-0.47%) |
Aug 29, 2022 | 22.90 | 23.00 | 22.89 | 22.94 | 1,405,753 | -0.07(-0.31%) |
Aug 26, 2022 | 23.34 | 23.34 | 22.97 | 23.01 | 845,620 | -0.33(-1.43%) |
Aug 25, 2022 | 23.21 | 23.36 | 23.15 | 23.35 | 2,879,190 | +0.24(+1.02%) |
Aug 24, 2022 | 23.09 | 23.18 | 23.08 | 23.11 | 724,071 | +0.03(+0.12%) |
Aug 23, 2022 | 23.05 | 23.16 | 22.99 | 23.08 | 1,440,873 | +0.05(+0.20%) |
Aug 22, 2022 | 23.04 | 23.09 | 22.96 | 23.04 | 764,050 | -0.16(-0.70%) |
Aug 19, 2022 | 23.25 | 23.26 | 23.11 | 23.20 | 4,018,130 | -0.17(-0.74%) |
Aug 18, 2022 | 23.37 | 23.41 | 23.36 | 23.37 | 516,505 | +0.05(+0.19%) |
Aug 17, 2022 | 23.36 | 23.44 | 23.30 | 23.33 | 720,466 | -0.21(-0.88%) |
Aug 16, 2022 | 23.55 | 23.56 | 23.45 | 23.54 | 856,233 | -0.08(-0.34%) |
Aug 15, 2022 | 23.54 | 23.65 | 23.53 | 23.62 | 1,238,122 | +0.02(+0.08%) |
Aug 12, 2022 | 23.43 | 23.60 | 23.39 | 23.60 | 541,937 | +0.26(+1.12%) |
Aug 11, 2022 | 23.62 | 23.70 | 23.32 | 23.34 | 772,158 | -0.15(-0.65%) |
Aug 10, 2022 | 23.44 | 23.53 | 23.43 | 23.49 | 778,156 | +0.30(+1.29%) |
Aug 09, 2022 | 23.27 | 23.28 | 23.19 | 23.19 | 730,991 | -0.13(-0.54%) |
Aug 08, 2022 | 23.36 | 23.46 | 23.31 | 23.32 | 960,945 | +0.00(+0.00%) |
Aug 05, 2022 | 23.19 | 23.34 | 23.12 | 23.32 | 1,062,368 | -0.06(-0.27%) |
Aug 04, 2022 | 23.36 | 23.39 | 23.32 | 23.38 | 1,573,835 | +0.06(+0.27%) |
Aug 03, 2022 | 23.19 | 23.34 | 23.14 | 23.32 | 1,860,565 | +0.23(+0.98%) |
Aug 02, 2022 | 23.21 | 23.21 | 23.09 | 23.09 | 915,064 | -0.12(-0.51%) |