Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.13 | 23.59 | 22.73 | 22.84 | 2,291,906 | -0.58(-2.48%) |
Oct 28, 2022 | 23.05 | 23.70 | 22.67 | 23.42 | 2,001,532 | +0.13(+0.56%) |
Oct 27, 2022 | 23.83 | 24.36 | 22.94 | 23.29 | 1,845,824 | -0.29(-1.23%) |
Oct 26, 2022 | 22.99 | 24.72 | 22.50 | 23.58 | 2,457,324 | -0.13(-0.55%) |
Oct 25, 2022 | 22.64 | 23.86 | 22.64 | 23.71 | 2,292,758 | +1.35(+6.04%) |
Oct 24, 2022 | 22.50 | 22.72 | 21.82 | 22.36 | 1,979,676 | -0.28(-1.24%) |
Oct 21, 2022 | 22.50 | 23.18 | 21.98 | 22.64 | 4,148,826 | -0.04(-0.18%) |
Oct 20, 2022 | 21.80 | 23.14 | 21.80 | 22.68 | 2,738,415 | +1.03(+4.76%) |
Oct 19, 2022 | 22.47 | 22.68 | 21.48 | 21.65 | 2,217,527 | -1.28(-5.58%) |
Oct 18, 2022 | 23.51 | 23.77 | 22.59 | 22.93 | 2,536,490 | +0.40(+1.78%) |
Oct 17, 2022 | 21.30 | 22.68 | 21.30 | 22.53 | 3,920,233 | +1.81(+8.74%) |
Oct 14, 2022 | 22.20 | 22.44 | 20.29 | 20.72 | 3,273,367 | -1.06(-4.87%) |
Oct 13, 2022 | 21.35 | 22.13 | 20.41 | 21.78 | 4,645,767 | -0.67(-2.98%) |
Oct 12, 2022 | 23.10 | 23.21 | 21.81 | 22.45 | 3,730,432 | -0.65(-2.81%) |
Oct 11, 2022 | 24.03 | 24.16 | 21.82 | 23.10 | 5,859,684 | -0.99(-4.11%) |
Oct 10, 2022 | 26.49 | 26.70 | 23.67 | 24.09 | 3,575,297 | -2.45(-9.23%) |
Oct 07, 2022 | 26.99 | 27.27 | 26.11 | 26.54 | 2,024,548 | -1.14(-4.12%) |
Oct 06, 2022 | 27.55 | 28.59 | 27.52 | 27.68 | 1,776,031 | -0.01(-0.04%) |
Oct 05, 2022 | 26.92 | 27.86 | 26.63 | 27.69 | 1,697,662 | +0.06(+0.22%) |
Oct 04, 2022 | 26.83 | 28.14 | 26.78 | 27.63 | 2,975,318 | +1.60(+6.15%) |
Oct 03, 2022 | 25.70 | 26.35 | 25.06 | 26.03 | 2,586,256 | +0.47(+1.84%) |
Sep 30, 2022 | 25.90 | 26.62 | 25.27 | 25.56 | 2,573,865 | -0.45(-1.73%) |
Sep 29, 2022 | 25.88 | 26.12 | 24.90 | 26.01 | 1,885,815 | -0.52(-1.96%) |
Sep 28, 2022 | 25.74 | 26.66 | 25.60 | 26.53 | 1,724,875 | +0.77(+2.99%) |
Sep 27, 2022 | 26.00 | 26.75 | 25.32 | 25.76 | 2,178,067 | +0.49(+1.94%) |
Sep 26, 2022 | 24.70 | 25.87 | 24.70 | 25.27 | 1,900,543 | +0.48(+1.94%) |
Sep 23, 2022 | 24.39 | 24.95 | 24.08 | 24.79 | 1,680,302 | -0.10(-0.40%) |
Sep 22, 2022 | 26.55 | 26.99 | 24.86 | 24.89 | 2,547,891 | -1.85(-6.92%) |
Sep 21, 2022 | 27.12 | 27.95 | 26.60 | 26.74 | 2,009,205 | -0.21(-0.78%) |
Sep 20, 2022 | 27.22 | 27.70 | 26.66 | 26.95 | 1,524,447 | -0.53(-1.93%) |
Sep 19, 2022 | 26.33 | 27.59 | 26.05 | 27.48 | 1,699,486 | +1.01(+3.82%) |
Sep 16, 2022 | 27.06 | 27.11 | 26.11 | 26.47 | 6,118,195 | -1.39(-4.99%) |
Sep 15, 2022 | 27.69 | 28.63 | 27.46 | 27.86 | 1,963,626 | -0.15(-0.54%) |
Sep 14, 2022 | 27.69 | 28.20 | 27.16 | 28.01 | 2,391,818 | +0.27(+0.97%) |
Sep 13, 2022 | 26.86 | 28.00 | 26.85 | 27.74 | 3,164,357 | -1.59(-5.42%) |
Sep 12, 2022 | 28.39 | 29.44 | 28.33 | 29.33 | 2,728,338 | +1.28(+4.56%) |
Sep 09, 2022 | 27.12 | 28.63 | 27.12 | 28.05 | 3,107,049 | +1.42(+5.33%) |
Sep 08, 2022 | 25.32 | 26.99 | 25.31 | 26.63 | 2,317,692 | +0.93(+3.62%) |
Sep 07, 2022 | 24.93 | 25.98 | 24.61 | 25.70 | 1,973,110 | +0.70(+2.80%) |
Sep 06, 2022 | 25.40 | 25.68 | 24.51 | 25.00 | 2,155,965 | -0.29(-1.15%) |
Sep 02, 2022 | 26.39 | 26.59 | 24.90 | 25.29 | 3,970,230 | -0.41(-1.60%) |
Sep 01, 2022 | 27.79 | 27.89 | 23.60 | 25.70 | 8,436,993 | -1.61(-5.90%) |
Aug 31, 2022 | 28.30 | 30.00 | 27.16 | 27.31 | 5,895,510 | -0.56(-2.01%) |
Aug 30, 2022 | 28.25 | 28.76 | 27.30 | 27.87 | 2,375,534 | -0.05(-0.18%) |
Aug 29, 2022 | 27.36 | 28.22 | 27.30 | 27.92 | 2,418,682 | +0.16(+0.58%) |
Aug 26, 2022 | 28.76 | 28.83 | 27.50 | 27.76 | 1,683,666 | -1.05(-3.64%) |
Aug 25, 2022 | 28.90 | 29.47 | 28.08 | 28.81 | 2,655,876 | +0.41(+1.44%) |
Aug 24, 2022 | 27.70 | 29.09 | 27.69 | 28.40 | 2,279,425 | +0.62(+2.23%) |
Aug 23, 2022 | 27.00 | 28.66 | 26.93 | 27.78 | 2,627,996 | +1.57(+5.99%) |
Aug 22, 2022 | 25.92 | 26.26 | 25.38 | 26.21 | 2,061,111 | -0.17(-0.64%) |
Aug 19, 2022 | 27.49 | 27.59 | 26.08 | 26.38 | 1,951,615 | -1.45(-5.21%) |
Aug 18, 2022 | 27.57 | 28.26 | 27.11 | 27.83 | 1,239,685 | +0.09(+0.32%) |
Aug 17, 2022 | 28.15 | 28.19 | 27.01 | 27.74 | 2,191,133 | -0.88(-3.07%) |
Aug 16, 2022 | 29.20 | 29.85 | 27.80 | 28.62 | 3,053,071 | -0.28(-0.97%) |
Aug 15, 2022 | 27.50 | 28.93 | 27.32 | 28.90 | 1,962,861 | +0.86(+3.07%) |
Aug 12, 2022 | 27.52 | 28.07 | 26.90 | 28.04 | 1,636,668 | +0.78(+2.86%) |
Aug 11, 2022 | 28.99 | 29.12 | 27.19 | 27.26 | 2,516,302 | -0.85(-3.02%) |
Aug 10, 2022 | 26.62 | 28.17 | 26.62 | 28.11 | 3,082,694 | +3.00(+11.95%) |
Aug 09, 2022 | 26.80 | 26.98 | 25.05 | 25.11 | 1,956,812 | -2.15(-7.89%) |
Aug 08, 2022 | 26.45 | 28.48 | 26.40 | 27.26 | 3,305,823 | +0.90(+3.41%) |
Aug 05, 2022 | 25.61 | 26.73 | 25.33 | 26.36 | 2,112,705 | +0.10(+0.38%) |
Aug 04, 2022 | 26.84 | 27.04 | 25.65 | 26.26 | 2,313,928 | -0.84(-3.10%) |
Aug 03, 2022 | 25.75 | 27.23 | 25.60 | 27.10 | 2,667,722 | +1.90(+7.54%) |
Aug 02, 2022 | 24.47 | 25.71 | 24.45 | 25.20 | 2,610,327 | +0.39(+1.57%) |