Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.05 | 22.11 | 21.83 | 22.04 | 883,043 | -0.12(-0.56%) |
Oct 28, 2022 | 21.60 | 22.19 | 21.52 | 22.16 | 534,590 | +0.63(+2.93%) |
Oct 27, 2022 | 21.73 | 22.00 | 21.48 | 21.53 | 963,754 | +0.18(+0.85%) |
Oct 26, 2022 | 21.40 | 21.68 | 21.33 | 21.35 | 661,539 | +0.03(+0.13%) |
Oct 25, 2022 | 20.85 | 21.33 | 20.77 | 21.32 | 4,007,461 | +0.50(+2.39%) |
Oct 24, 2022 | 20.63 | 20.89 | 20.61 | 20.82 | 3,865,189 | +0.32(+1.54%) |
Oct 21, 2022 | 20.32 | 20.57 | 20.18 | 20.51 | 817,111 | +0.11(+0.56%) |
Oct 20, 2022 | 20.37 | 20.71 | 20.27 | 20.39 | 407,021 | +0.10(+0.47%) |
Oct 19, 2022 | 20.40 | 20.60 | 20.18 | 20.30 | 697,852 | -0.27(-1.30%) |
Oct 18, 2022 | 20.71 | 20.86 | 20.33 | 20.57 | 2,148,850 | +0.22(+1.08%) |
Oct 17, 2022 | 20.07 | 20.44 | 20.07 | 20.35 | 819,798 | +0.56(+2.85%) |
Oct 14, 2022 | 20.27 | 20.34 | 19.74 | 19.78 | 1,041,558 | -0.27(-1.34%) |
Oct 13, 2022 | 19.20 | 20.15 | 19.14 | 20.05 | 1,492,523 | +0.53(+2.70%) |
Oct 12, 2022 | 19.77 | 19.77 | 19.52 | 19.52 | 910,713 | -0.20(-1.02%) |
Oct 11, 2022 | 19.99 | 19.99 | 19.61 | 19.72 | 1,307,128 | -0.30(-1.48%) |
Oct 10, 2022 | 20.26 | 20.33 | 19.86 | 20.02 | 5,270,667 | -0.20(-0.99%) |
Oct 07, 2022 | 20.70 | 20.70 | 20.15 | 20.22 | 838,004 | -0.66(-3.16%) |
Oct 06, 2022 | 21.26 | 21.39 | 20.84 | 20.88 | 735,125 | -0.33(-1.53%) |
Oct 05, 2022 | 21.09 | 21.33 | 20.86 | 21.21 | 526,258 | -0.18(-0.85%) |
Oct 04, 2022 | 21.08 | 21.41 | 21.08 | 21.39 | 909,407 | +0.59(+2.85%) |
Oct 03, 2022 | 20.12 | 20.89 | 20.12 | 20.80 | 1,194,785 | +0.81(+4.07%) |
Sep 30, 2022 | 20.35 | 20.49 | 19.95 | 19.98 | 1,411,080 | -0.33(-1.65%) |
Sep 29, 2022 | 20.61 | 20.61 | 20.13 | 20.32 | 907,151 | -0.50(-2.39%) |
Sep 28, 2022 | 20.40 | 20.91 | 20.40 | 20.82 | 1,795,938 | +0.53(+2.59%) |
Sep 27, 2022 | 20.57 | 20.75 | 20.15 | 20.29 | 1,586,051 | -0.03(-0.14%) |
Sep 26, 2022 | 20.66 | 20.78 | 20.22 | 20.32 | 1,390,750 | -0.44(-2.13%) |
Sep 23, 2022 | 20.97 | 20.97 | 20.50 | 20.76 | 5,232,966 | -0.36(-1.71%) |
Sep 22, 2022 | 21.41 | 21.41 | 21.11 | 21.12 | 1,070,400 | -0.34(-1.60%) |
Sep 21, 2022 | 22.00 | 22.09 | 21.46 | 21.46 | 3,151,061 | -0.50(-2.30%) |
Sep 20, 2022 | 22.31 | 22.31 | 21.87 | 21.97 | 1,167,740 | -0.44(-1.96%) |
Sep 19, 2022 | 22.35 | 22.43 | 22.13 | 22.41 | 1,015,131 | -0.05(-0.21%) |
Sep 16, 2022 | 22.30 | 22.49 | 22.26 | 22.46 | 910,917 | -0.10(-0.46%) |
Sep 15, 2022 | 22.69 | 22.87 | 22.49 | 22.56 | 889,923 | -0.25(-1.09%) |
Sep 14, 2022 | 22.97 | 22.97 | 22.66 | 22.81 | 723,485 | +0.00(+0.00%) |
Sep 13, 2022 | 23.44 | 23.44 | 22.76 | 22.81 | 737,028 | -1.06(-4.43%) |
Sep 12, 2022 | 23.85 | 24.01 | 23.70 | 23.87 | 881,121 | +0.18(+0.76%) |
Sep 09, 2022 | 23.40 | 23.72 | 23.35 | 23.68 | 346,808 | +0.47(+2.01%) |
Sep 08, 2022 | 23.07 | 23.32 | 22.88 | 23.22 | 1,337,904 | +0.07(+0.29%) |
Sep 07, 2022 | 22.87 | 23.20 | 22.87 | 23.15 | 837,399 | +0.30(+1.33%) |
Sep 06, 2022 | 23.21 | 23.21 | 22.76 | 22.85 | 1,341,643 | -0.29(-1.24%) |
Sep 02, 2022 | 23.79 | 23.79 | 23.03 | 23.13 | 704,036 | -0.46(-1.94%) |
Sep 01, 2022 | 23.42 | 23.60 | 23.31 | 23.59 | 468,285 | +0.01(+0.04%) |
Aug 31, 2022 | 23.88 | 23.95 | 23.54 | 23.58 | 642,879 | -0.12(-0.52%) |
Aug 30, 2022 | 24.06 | 24.12 | 23.65 | 23.70 | 734,452 | -0.30(-1.27%) |
Aug 29, 2022 | 24.04 | 24.22 | 23.99 | 24.01 | 465,889 | -0.18(-0.75%) |
Aug 26, 2022 | 24.79 | 24.90 | 24.18 | 24.19 | 1,261,208 | -0.65(-2.61%) |
Aug 25, 2022 | 24.56 | 24.84 | 24.48 | 24.84 | 211,385 | +0.40(+1.64%) |
Aug 24, 2022 | 24.37 | 24.60 | 24.35 | 24.44 | 211,073 | +0.00(+0.00%) |
Aug 23, 2022 | 24.57 | 24.78 | 24.44 | 24.44 | 355,783 | -0.19(-0.77%) |
Aug 22, 2022 | 24.95 | 24.99 | 24.59 | 24.63 | 557,351 | -0.56(-2.23%) |
Aug 19, 2022 | 25.31 | 25.31 | 25.03 | 25.19 | 635,334 | -0.22(-0.86%) |
Aug 18, 2022 | 25.45 | 25.45 | 25.21 | 25.41 | 271,320 | +0.17(+0.68%) |
Aug 17, 2022 | 25.51 | 25.51 | 25.21 | 25.24 | 769,570 | -0.51(-2.00%) |
Aug 16, 2022 | 25.53 | 25.88 | 25.53 | 25.75 | 379,044 | +0.02(+0.07%) |
Aug 15, 2022 | 25.47 | 25.74 | 25.43 | 25.73 | 466,027 | +0.13(+0.52%) |
Aug 12, 2022 | 25.35 | 25.61 | 25.26 | 25.60 | 282,786 | +0.44(+1.74%) |
Aug 11, 2022 | 25.32 | 25.56 | 25.14 | 25.16 | 450,779 | +0.04(+0.15%) |
Aug 10, 2022 | 24.94 | 25.17 | 24.94 | 25.12 | 352,619 | +0.49(+1.97%) |
Aug 09, 2022 | 24.88 | 24.88 | 24.57 | 24.64 | 404,360 | -0.27(-1.07%) |
Aug 08, 2022 | 24.95 | 25.24 | 24.83 | 24.90 | 624,794 | +0.03(+0.11%) |
Aug 05, 2022 | 24.58 | 24.89 | 24.56 | 24.88 | 1,121,451 | +0.04(+0.15%) |
Aug 04, 2022 | 24.70 | 24.96 | 24.69 | 24.84 | 651,568 | +0.14(+0.58%) |
Aug 03, 2022 | 24.34 | 24.78 | 24.21 | 24.69 | 410,812 | +0.50(+2.05%) |
Aug 02, 2022 | 24.27 | 24.45 | 24.19 | 24.20 | 435,704 | -0.10(-0.39%) |