Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.14 | 20.21 | 19.14 | 20.17 | 9,216,583 | +0.95(+4.94%) |
Oct 28, 2022 | 20.17 | 20.17 | 17.91 | 19.22 | 18,644,744 | -1.32(-6.43%) |
Oct 27, 2022 | 20.73 | 20.99 | 20.45 | 20.54 | 7,476,679 | -0.22(-1.06%) |
Oct 26, 2022 | 20.56 | 21.16 | 20.40 | 20.76 | 5,154,351 | +0.23(+1.12%) |
Oct 25, 2022 | 19.97 | 20.63 | 19.85 | 20.53 | 8,205,738 | +0.59(+2.96%) |
Oct 24, 2022 | 19.81 | 19.99 | 19.47 | 19.94 | 4,389,732 | +0.31(+1.58%) |
Oct 21, 2022 | 19.74 | 19.91 | 19.39 | 19.63 | 7,915,407 | -0.05(-0.25%) |
Oct 20, 2022 | 20.00 | 20.26 | 19.48 | 19.68 | 6,904,369 | -0.46(-2.28%) |
Oct 19, 2022 | 20.18 | 20.27 | 19.86 | 20.14 | 6,333,359 | -0.47(-2.28%) |
Oct 18, 2022 | 20.78 | 21.11 | 20.52 | 20.61 | 7,280,225 | +0.35(+1.73%) |
Oct 17, 2022 | 19.86 | 20.38 | 19.76 | 20.26 | 4,094,841 | +0.68(+3.47%) |
Oct 14, 2022 | 20.07 | 20.28 | 19.55 | 19.58 | 4,343,514 | -0.27(-1.36%) |
Oct 13, 2022 | 18.93 | 20.05 | 18.82 | 19.85 | 5,380,696 | +0.43(+2.21%) |
Oct 12, 2022 | 19.94 | 20.02 | 19.39 | 19.42 | 6,667,515 | -0.45(-2.26%) |
Oct 11, 2022 | 19.79 | 20.11 | 19.52 | 19.87 | 7,198,073 | +0.01(+0.05%) |
Oct 10, 2022 | 20.16 | 20.16 | 19.70 | 19.86 | 7,669,036 | -0.26(-1.29%) |
Oct 07, 2022 | 20.82 | 20.87 | 19.92 | 20.12 | 6,900,812 | -0.97(-4.60%) |
Oct 06, 2022 | 21.14 | 21.39 | 20.91 | 21.09 | 7,578,417 | -0.20(-0.94%) |
Oct 05, 2022 | 20.80 | 21.51 | 20.67 | 21.29 | 9,322,942 | +0.50(+2.41%) |
Oct 04, 2022 | 20.53 | 20.93 | 20.46 | 20.79 | 6,678,178 | +0.58(+2.87%) |
Oct 03, 2022 | 19.83 | 20.39 | 19.54 | 20.21 | 10,891,160 | +0.61(+3.11%) |
Sep 30, 2022 | 20.24 | 20.25 | 19.59 | 19.60 | 6,862,505 | -0.60(-2.97%) |
Sep 29, 2022 | 20.04 | 20.31 | 19.81 | 20.20 | 10,331,657 | -0.13(-0.64%) |
Sep 28, 2022 | 20.10 | 20.63 | 20.08 | 20.33 | 9,076,755 | +0.32(+1.60%) |
Sep 27, 2022 | 20.74 | 20.74 | 19.86 | 20.01 | 5,717,666 | -0.47(-2.29%) |
Sep 26, 2022 | 20.49 | 20.88 | 20.32 | 20.48 | 7,212,965 | -0.12(-0.58%) |
Sep 23, 2022 | 20.73 | 20.87 | 20.34 | 20.60 | 4,048,899 | -0.35(-1.67%) |
Sep 22, 2022 | 21.15 | 21.29 | 20.78 | 20.95 | 6,388,575 | -0.33(-1.55%) |
Sep 21, 2022 | 21.85 | 22.04 | 21.27 | 21.28 | 4,871,827 | -0.49(-2.25%) |
Sep 20, 2022 | 21.95 | 22.10 | 21.57 | 21.77 | 4,946,642 | -0.48(-2.16%) |
Sep 19, 2022 | 22.21 | 22.43 | 21.79 | 22.25 | 6,381,525 | -0.23(-1.02%) |
Sep 16, 2022 | 22.89 | 22.98 | 22.33 | 22.48 | 11,454,900 | -0.70(-3.02%) |
Sep 15, 2022 | 23.26 | 23.81 | 23.03 | 23.18 | 7,399,077 | -0.28(-1.19%) |
Sep 14, 2022 | 23.50 | 23.82 | 23.33 | 23.46 | 13,649,072 | -0.27(-1.14%) |
Sep 13, 2022 | 25.25 | 25.26 | 23.68 | 23.73 | 15,649,085 | -2.31(-8.87%) |
Sep 12, 2022 | 25.82 | 26.27 | 25.82 | 26.04 | 7,499,817 | +0.21(+0.81%) |
Sep 09, 2022 | 25.84 | 26.07 | 25.62 | 25.83 | 8,222,845 | -0.04(-0.15%) |
Sep 08, 2022 | 24.98 | 25.88 | 24.98 | 25.87 | 5,628,187 | +0.70(+2.78%) |
Sep 07, 2022 | 24.42 | 25.19 | 24.42 | 25.17 | 5,483,908 | +0.71(+2.90%) |
Sep 06, 2022 | 24.60 | 24.77 | 24.32 | 24.46 | 4,152,418 | -0.04(-0.16%) |
Sep 02, 2022 | 25.23 | 25.37 | 24.47 | 24.50 | 3,722,052 | -0.43(-1.72%) |
Sep 01, 2022 | 24.66 | 24.98 | 24.41 | 24.93 | 5,256,043 | +0.02(+0.08%) |
Aug 31, 2022 | 25.18 | 25.33 | 24.68 | 24.91 | 7,218,030 | -0.07(-0.28%) |
Aug 30, 2022 | 25.43 | 25.43 | 24.96 | 24.98 | 7,410,804 | -0.24(-0.95%) |
Aug 29, 2022 | 25.38 | 25.55 | 25.11 | 25.22 | 4,228,846 | -0.33(-1.29%) |
Aug 26, 2022 | 26.43 | 26.48 | 25.54 | 25.55 | 5,088,764 | -1.01(-3.80%) |
Aug 25, 2022 | 26.15 | 26.64 | 25.95 | 26.56 | 7,828,468 | +0.55(+2.11%) |
Aug 24, 2022 | 26.00 | 26.22 | 25.88 | 26.01 | 5,115,277 | -0.03(-0.12%) |
Aug 23, 2022 | 25.97 | 26.10 | 25.53 | 26.04 | 6,428,204 | -0.12(-0.46%) |
Aug 22, 2022 | 26.40 | 26.43 | 26.09 | 26.16 | 5,607,103 | -0.39(-1.47%) |
Aug 19, 2022 | 27.06 | 27.15 | 26.50 | 26.55 | 5,446,761 | -0.55(-2.03%) |
Aug 18, 2022 | 27.05 | 27.30 | 26.87 | 27.10 | 5,379,125 | +0.10(+0.37%) |
Aug 17, 2022 | 27.82 | 27.93 | 26.88 | 27.00 | 8,859,890 | -1.18(-4.19%) |
Aug 16, 2022 | 28.60 | 28.71 | 28.00 | 28.18 | 4,031,639 | -0.63(-2.19%) |
Aug 15, 2022 | 28.59 | 28.86 | 28.46 | 28.81 | 2,384,055 | +0.25(+0.88%) |
Aug 12, 2022 | 28.49 | 28.69 | 28.13 | 28.56 | 3,248,606 | +0.03(+0.11%) |
Aug 11, 2022 | 28.53 | 29.13 | 28.35 | 28.53 | 8,335,698 | +0.03(+0.11%) |
Aug 10, 2022 | 28.25 | 28.64 | 27.92 | 28.50 | 7,042,816 | +0.64(+2.30%) |
Aug 09, 2022 | 28.46 | 28.51 | 27.67 | 27.86 | 5,177,462 | -0.48(-1.69%) |
Aug 08, 2022 | 28.59 | 28.88 | 28.32 | 28.34 | 4,767,899 | -0.21(-0.74%) |
Aug 05, 2022 | 28.19 | 28.73 | 28.13 | 28.55 | 4,109,511 | +0.00(+0.00%) |
Aug 04, 2022 | 28.72 | 28.77 | 28.34 | 28.55 | 6,015,585 | -0.12(-0.42%) |
Aug 03, 2022 | 29.45 | 29.71 | 28.64 | 28.67 | 8,078,429 | -0.58(-1.98%) |
Aug 02, 2022 | 29.26 | 29.73 | 29.20 | 29.25 | 4,413,213 | -0.24(-0.81%) |