Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.58 | 24.98 | 24.16 | 24.25 | 3,890,608 | -1.11(-4.36%) |
Oct 28, 2022 | 24.92 | 25.42 | 24.44 | 25.35 | 2,924,177 | -0.31(-1.21%) |
Oct 27, 2022 | 26.51 | 26.73 | 25.59 | 25.66 | 2,999,773 | -0.55(-2.11%) |
Oct 26, 2022 | 25.29 | 26.79 | 25.29 | 26.22 | 4,607,401 | +1.42(+5.71%) |
Oct 25, 2022 | 24.18 | 25.09 | 24.02 | 24.80 | 4,955,153 | +0.93(+3.90%) |
Oct 24, 2022 | 24.00 | 24.16 | 22.97 | 23.87 | 4,524,763 | -0.78(-3.15%) |
Oct 21, 2022 | 22.70 | 24.68 | 22.44 | 24.64 | 6,817,192 | +2.17(+9.67%) |
Oct 20, 2022 | 22.10 | 23.60 | 21.89 | 22.47 | 3,868,452 | +0.52(+2.39%) |
Oct 19, 2022 | 22.40 | 22.63 | 21.67 | 21.95 | 3,604,135 | -1.33(-5.71%) |
Oct 18, 2022 | 23.66 | 23.75 | 22.73 | 23.28 | 2,674,779 | +0.30(+1.31%) |
Oct 17, 2022 | 22.96 | 23.60 | 22.84 | 22.98 | 4,655,293 | +1.26(+5.81%) |
Oct 14, 2022 | 23.17 | 23.31 | 21.59 | 21.72 | 3,366,644 | -2.01(-8.46%) |
Oct 13, 2022 | 22.40 | 23.92 | 21.16 | 23.72 | 3,873,933 | -0.43(-1.77%) |
Oct 12, 2022 | 23.94 | 24.56 | 23.49 | 24.15 | 4,367,498 | +0.32(+1.34%) |
Oct 11, 2022 | 24.32 | 25.38 | 23.69 | 23.83 | 4,889,269 | -0.41(-1.68%) |
Oct 10, 2022 | 24.24 | 25.31 | 24.03 | 24.24 | 4,010,994 | -0.79(-3.14%) |
Oct 07, 2022 | 26.64 | 27.24 | 25.00 | 25.02 | 4,475,957 | -2.71(-9.76%) |
Oct 06, 2022 | 26.78 | 27.80 | 26.43 | 27.73 | 3,917,961 | +0.55(+2.03%) |
Oct 05, 2022 | 26.75 | 27.18 | 25.70 | 27.18 | 3,775,562 | -0.75(-2.67%) |
Oct 04, 2022 | 27.44 | 28.74 | 27.08 | 27.92 | 5,465,951 | +1.47(+5.57%) |
Oct 03, 2022 | 25.40 | 26.51 | 24.97 | 26.45 | 4,231,238 | +1.89(+7.70%) |
Sep 30, 2022 | 23.63 | 25.45 | 23.39 | 24.56 | 4,925,946 | +0.84(+3.56%) |
Sep 29, 2022 | 23.22 | 23.83 | 22.40 | 23.71 | 5,110,442 | +0.19(+0.82%) |
Sep 28, 2022 | 21.50 | 23.52 | 21.49 | 23.52 | 5,549,173 | +2.96(+14.39%) |
Sep 27, 2022 | 21.07 | 21.67 | 20.51 | 20.56 | 4,495,969 | +0.18(+0.90%) |
Sep 26, 2022 | 21.24 | 21.64 | 19.69 | 20.38 | 3,864,493 | -1.12(-5.19%) |
Sep 23, 2022 | 22.61 | 22.70 | 20.97 | 21.49 | 5,587,876 | -2.56(-10.65%) |
Sep 22, 2022 | 24.54 | 25.13 | 23.72 | 24.05 | 3,430,081 | -0.20(-0.84%) |
Sep 21, 2022 | 24.68 | 25.63 | 23.38 | 24.26 | 5,129,228 | +0.12(+0.48%) |
Sep 20, 2022 | 24.70 | 24.73 | 23.61 | 24.14 | 3,686,109 | -1.38(-5.40%) |
Sep 19, 2022 | 23.98 | 25.53 | 23.69 | 25.52 | 3,446,223 | +0.91(+3.71%) |
Sep 16, 2022 | 23.36 | 25.26 | 22.95 | 24.61 | 5,465,335 | +0.44(+1.81%) |
Sep 15, 2022 | 25.24 | 25.72 | 23.68 | 24.17 | 4,928,256 | -1.53(-5.96%) |
Sep 14, 2022 | 25.97 | 26.56 | 25.57 | 25.70 | 3,214,337 | +0.10(+0.38%) |
Sep 13, 2022 | 25.80 | 27.12 | 25.43 | 25.61 | 3,641,300 | -2.22(-7.98%) |
Sep 12, 2022 | 28.24 | 28.41 | 27.47 | 27.83 | 3,399,972 | +0.77(+2.83%) |
Sep 09, 2022 | 26.38 | 27.17 | 26.24 | 27.06 | 3,586,939 | +1.47(+5.76%) |
Sep 08, 2022 | 25.04 | 25.88 | 24.56 | 25.59 | 3,733,948 | +0.15(+0.57%) |
Sep 07, 2022 | 23.68 | 25.84 | 23.37 | 25.44 | 4,373,869 | +1.68(+7.06%) |
Sep 06, 2022 | 24.55 | 25.33 | 23.63 | 23.76 | 3,581,380 | -0.67(-2.74%) |
Sep 02, 2022 | 23.95 | 25.24 | 23.36 | 24.43 | 4,505,074 | +1.44(+6.24%) |
Sep 01, 2022 | 23.57 | 23.84 | 22.78 | 23.00 | 6,120,668 | -1.51(-6.17%) |
Aug 31, 2022 | 25.03 | 25.41 | 24.50 | 24.51 | 4,580,568 | -0.59(-2.36%) |
Aug 30, 2022 | 26.19 | 26.21 | 24.71 | 25.10 | 3,620,514 | -1.12(-4.25%) |
Aug 29, 2022 | 26.60 | 27.37 | 25.99 | 26.22 | 3,755,402 | -0.63(-2.35%) |
Aug 26, 2022 | 29.37 | 29.76 | 26.37 | 26.85 | 5,707,433 | -2.79(-9.42%) |
Aug 25, 2022 | 29.80 | 29.83 | 28.82 | 29.64 | 2,581,824 | +0.41(+1.39%) |
Aug 24, 2022 | 28.39 | 29.30 | 27.80 | 29.23 | 2,827,562 | +0.56(+1.96%) |
Aug 23, 2022 | 27.98 | 29.84 | 27.93 | 28.67 | 4,379,410 | +0.87(+3.14%) |
Aug 22, 2022 | 27.08 | 28.01 | 26.89 | 27.80 | 3,065,874 | +0.04(+0.14%) |
Aug 19, 2022 | 28.65 | 28.68 | 27.56 | 27.76 | 2,896,483 | -1.28(-4.41%) |
Aug 18, 2022 | 29.09 | 29.52 | 28.64 | 29.04 | 2,614,641 | +0.12(+0.40%) |
Aug 17, 2022 | 30.54 | 30.64 | 28.74 | 28.92 | 4,063,702 | -2.17(-6.99%) |
Aug 16, 2022 | 30.62 | 31.24 | 30.19 | 31.09 | 2,356,560 | +0.13(+0.41%) |
Aug 15, 2022 | 30.81 | 31.14 | 30.18 | 30.97 | 2,601,345 | -1.25(-3.88%) |
Aug 12, 2022 | 31.41 | 32.40 | 31.17 | 32.22 | 2,709,438 | +1.27(+4.11%) |
Aug 11, 2022 | 32.49 | 32.76 | 30.83 | 30.95 | 2,812,656 | -1.22(-3.80%) |
Aug 10, 2022 | 32.53 | 33.19 | 31.54 | 32.17 | 3,872,242 | +0.43(+1.34%) |
Aug 09, 2022 | 32.23 | 32.33 | 30.62 | 31.74 | 3,141,376 | -0.08(-0.24%) |
Aug 08, 2022 | 31.35 | 32.53 | 31.23 | 31.82 | 4,639,919 | +1.66(+5.50%) |
Aug 05, 2022 | 29.09 | 30.24 | 28.29 | 30.16 | 4,502,703 | -0.38(-1.24%) |
Aug 04, 2022 | 29.10 | 31.33 | 28.76 | 30.54 | 5,554,383 | +2.08(+7.29%) |
Aug 03, 2022 | 29.77 | 29.77 | 28.01 | 28.47 | 4,698,109 | -0.88(-3.01%) |
Aug 02, 2022 | 30.39 | 31.77 | 29.33 | 29.35 | 4,940,117 | -0.82(-2.73%) |