Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.20 | 22.69 | 22.19 | 22.43 | 2,893,494 | -0.02(-0.08%) |
Oct 28, 2022 | 22.29 | 22.48 | 22.16 | 22.44 | 2,843,429 | -0.10(-0.42%) |
Oct 27, 2022 | 22.67 | 22.88 | 22.49 | 22.54 | 3,373,522 | +0.11(+0.50%) |
Oct 26, 2022 | 22.30 | 22.59 | 22.27 | 22.43 | 4,285,421 | +0.19(+0.86%) |
Oct 25, 2022 | 22.27 | 22.41 | 22.06 | 22.24 | 5,566,403 | -1.08(-4.64%) |
Oct 24, 2022 | 23.13 | 23.44 | 23.12 | 23.32 | 3,269,576 | -0.24(-1.03%) |
Oct 21, 2022 | 22.91 | 23.57 | 22.85 | 23.56 | 3,786,254 | +0.52(+2.25%) |
Oct 20, 2022 | 23.24 | 23.52 | 22.98 | 23.04 | 3,021,382 | -0.02(-0.08%) |
Oct 19, 2022 | 23.29 | 23.34 | 22.94 | 23.06 | 3,973,333 | -0.05(-0.22%) |
Oct 18, 2022 | 23.30 | 23.34 | 22.90 | 23.11 | 4,073,417 | -0.10(-0.45%) |
Oct 17, 2022 | 23.46 | 23.63 | 23.20 | 23.21 | 5,551,040 | +0.87(+3.87%) |
Oct 14, 2022 | 22.67 | 22.90 | 22.33 | 22.35 | 4,836,664 | -0.43(-1.90%) |
Oct 13, 2022 | 22.16 | 22.93 | 22.01 | 22.78 | 6,635,902 | +1.13(+5.24%) |
Oct 12, 2022 | 21.52 | 21.83 | 21.44 | 21.65 | 3,851,829 | -0.08(-0.36%) |
Oct 11, 2022 | 22.06 | 22.22 | 21.64 | 21.73 | 5,079,912 | -0.55(-2.49%) |
Oct 10, 2022 | 22.56 | 22.60 | 22.23 | 22.28 | 3,105,234 | -0.35(-1.57%) |
Oct 07, 2022 | 22.77 | 22.82 | 22.55 | 22.63 | 3,751,028 | -0.21(-0.91%) |
Oct 06, 2022 | 23.08 | 23.17 | 22.81 | 22.84 | 3,439,857 | -0.54(-2.30%) |
Oct 05, 2022 | 23.21 | 23.47 | 23.05 | 23.38 | 4,369,083 | -0.63(-2.63%) |
Oct 04, 2022 | 23.76 | 24.10 | 23.69 | 24.01 | 5,687,051 | +1.26(+5.52%) |
Oct 03, 2022 | 22.65 | 22.90 | 22.43 | 22.76 | 3,982,874 | +0.19(+0.84%) |
Sep 30, 2022 | 22.62 | 22.92 | 22.54 | 22.56 | 4,181,973 | +0.03(+0.15%) |
Sep 29, 2022 | 22.37 | 22.65 | 22.18 | 22.53 | 4,959,282 | -0.48(-2.07%) |
Sep 28, 2022 | 22.34 | 23.12 | 22.30 | 23.01 | 6,020,500 | -0.09(-0.38%) |
Sep 27, 2022 | 23.40 | 23.51 | 22.98 | 23.09 | 5,130,920 | -0.31(-1.33%) |
Sep 26, 2022 | 23.51 | 23.78 | 23.21 | 23.40 | 5,861,621 | -0.97(-3.98%) |
Sep 23, 2022 | 24.61 | 24.63 | 24.15 | 24.37 | 5,111,885 | -0.92(-3.63%) |
Sep 22, 2022 | 25.55 | 25.59 | 25.19 | 25.29 | 3,458,412 | -0.21(-0.81%) |
Sep 21, 2022 | 26.05 | 26.07 | 25.50 | 25.50 | 4,475,413 | -0.80(-3.06%) |
Sep 20, 2022 | 26.48 | 26.55 | 26.16 | 26.30 | 3,613,624 | -0.13(-0.49%) |
Sep 19, 2022 | 26.16 | 26.46 | 26.07 | 26.43 | 1,681,363 | +0.07(+0.26%) |
Sep 16, 2022 | 26.26 | 26.41 | 26.19 | 26.36 | 3,691,281 | -0.18(-0.68%) |
Sep 15, 2022 | 26.32 | 26.72 | 26.31 | 26.55 | 3,226,343 | +0.29(+1.12%) |
Sep 14, 2022 | 26.17 | 26.34 | 26.06 | 26.25 | 3,294,701 | -0.13(-0.49%) |
Sep 13, 2022 | 26.57 | 26.82 | 26.35 | 26.38 | 3,899,660 | -0.86(-3.15%) |
Sep 12, 2022 | 27.20 | 27.48 | 27.16 | 27.24 | 3,016,135 | +0.49(+1.84%) |
Sep 09, 2022 | 26.61 | 26.79 | 26.45 | 26.75 | 3,245,081 | +0.29(+1.08%) |
Sep 08, 2022 | 26.10 | 26.49 | 26.04 | 26.46 | 2,936,831 | +0.16(+0.63%) |
Sep 07, 2022 | 25.89 | 26.34 | 25.84 | 26.30 | 3,314,917 | -0.33(-1.24%) |
Sep 06, 2022 | 26.95 | 26.98 | 26.48 | 26.62 | 2,678,766 | +0.15(+0.56%) |
Sep 02, 2022 | 26.72 | 27.02 | 26.42 | 26.48 | 3,495,255 | +0.18(+0.69%) |
Sep 01, 2022 | 26.31 | 26.36 | 26.02 | 26.30 | 3,497,444 | -0.39(-1.46%) |
Aug 31, 2022 | 26.73 | 26.96 | 26.66 | 26.68 | 2,714,106 | -0.08(-0.29%) |
Aug 30, 2022 | 27.16 | 27.18 | 26.71 | 26.76 | 3,019,432 | -0.19(-0.71%) |
Aug 29, 2022 | 26.72 | 27.06 | 26.61 | 26.95 | 2,000,672 | +0.24(+0.91%) |
Aug 26, 2022 | 27.22 | 27.28 | 26.70 | 26.71 | 2,781,253 | -0.27(-0.99%) |
Aug 25, 2022 | 26.75 | 26.99 | 26.68 | 26.98 | 1,862,633 | +0.28(+1.04%) |
Aug 24, 2022 | 26.60 | 26.85 | 26.49 | 26.70 | 2,901,101 | -0.48(-1.78%) |
Aug 23, 2022 | 27.17 | 27.36 | 27.13 | 27.19 | 2,489,559 | -0.27(-0.98%) |
Aug 22, 2022 | 27.51 | 27.61 | 27.41 | 27.45 | 3,924,035 | -0.08(-0.28%) |
Aug 19, 2022 | 27.59 | 27.65 | 27.37 | 27.53 | 4,057,703 | -0.52(-1.85%) |
Aug 18, 2022 | 28.21 | 28.21 | 27.97 | 28.05 | 1,737,101 | -0.16(-0.55%) |
Aug 17, 2022 | 28.02 | 28.23 | 27.95 | 28.21 | 2,908,876 | -0.31(-1.08%) |
Aug 16, 2022 | 28.36 | 28.55 | 28.34 | 28.52 | 2,255,584 | +0.21(+0.75%) |
Aug 15, 2022 | 28.27 | 28.36 | 28.08 | 28.30 | 1,812,948 | -0.39(-1.37%) |
Aug 12, 2022 | 28.57 | 28.71 | 28.44 | 28.69 | 2,108,860 | +0.09(+0.33%) |
Aug 11, 2022 | 28.60 | 28.72 | 28.50 | 28.60 | 2,101,960 | +0.18(+0.63%) |
Aug 10, 2022 | 28.38 | 28.57 | 28.34 | 28.42 | 2,626,460 | -0.14(-0.48%) |
Aug 09, 2022 | 28.55 | 28.75 | 28.44 | 28.56 | 2,917,698 | +0.44(+1.55%) |
Aug 08, 2022 | 28.31 | 28.37 | 28.10 | 28.12 | 2,202,110 | +0.11(+0.40%) |
Aug 05, 2022 | 27.70 | 28.02 | 27.68 | 28.01 | 2,432,621 | +0.09(+0.31%) |
Aug 04, 2022 | 27.97 | 28.06 | 27.88 | 27.93 | 2,431,609 | -0.12(-0.43%) |
Aug 03, 2022 | 28.04 | 28.22 | 27.88 | 28.05 | 3,627,008 | +0.34(+1.23%) |
Aug 02, 2022 | 28.05 | 28.08 | 27.68 | 27.70 | 3,705,383 | -0.85(-2.96%) |