Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.13 | 20.58 | 19.90 | 20.13 | 10,299,651 | -0.15(-0.73%) |
Oct 28, 2022 | 20.27 | 21.26 | 19.92 | 20.28 | 14,443,734 | -0.89(-4.20%) |
Oct 27, 2022 | 21.61 | 21.80 | 20.91 | 21.17 | 11,480,075 | -0.53(-2.46%) |
Oct 26, 2022 | 21.52 | 22.21 | 20.99 | 21.70 | 9,983,007 | +0.51(+2.43%) |
Oct 25, 2022 | 20.43 | 21.27 | 20.14 | 21.19 | 9,921,360 | -0.01(-0.05%) |
Oct 24, 2022 | 20.97 | 21.28 | 20.68 | 21.20 | 9,113,007 | -0.21(-0.97%) |
Oct 21, 2022 | 19.89 | 21.41 | 19.88 | 21.40 | 13,866,037 | +1.59(+8.03%) |
Oct 20, 2022 | 19.11 | 20.49 | 19.03 | 19.81 | 10,438,636 | +0.49(+2.56%) |
Oct 19, 2022 | 19.70 | 20.09 | 19.14 | 19.32 | 6,889,962 | -0.52(-2.64%) |
Oct 18, 2022 | 19.96 | 20.25 | 19.51 | 19.84 | 9,578,949 | +0.42(+2.14%) |
Oct 17, 2022 | 19.22 | 19.69 | 19.20 | 19.43 | 9,623,653 | +0.79(+4.24%) |
Oct 14, 2022 | 19.77 | 19.86 | 18.61 | 18.64 | 9,740,004 | -1.00(-5.09%) |
Oct 13, 2022 | 18.59 | 19.81 | 18.31 | 19.63 | 11,795,932 | +0.52(+2.74%) |
Oct 12, 2022 | 19.13 | 19.28 | 18.46 | 19.11 | 10,841,242 | -0.12(-0.62%) |
Oct 11, 2022 | 18.82 | 19.51 | 18.69 | 19.23 | 10,961,478 | +0.13(+0.67%) |
Oct 10, 2022 | 19.08 | 19.37 | 18.84 | 19.10 | 10,407,670 | +0.50(+2.71%) |
Oct 07, 2022 | 19.19 | 19.41 | 18.49 | 18.60 | 11,421,980 | -0.80(-4.13%) |
Oct 06, 2022 | 19.39 | 20.02 | 19.31 | 19.40 | 9,363,579 | -0.56(-2.82%) |
Oct 05, 2022 | 19.75 | 20.21 | 19.38 | 19.96 | 15,590,489 | -0.24(-1.17%) |
Oct 04, 2022 | 19.42 | 20.26 | 19.42 | 20.20 | 20,359,810 | +1.03(+5.36%) |
Oct 03, 2022 | 18.43 | 19.40 | 18.26 | 19.17 | 22,140,114 | +1.26(+7.01%) |
Sep 30, 2022 | 18.21 | 18.57 | 17.89 | 17.91 | 9,288,996 | -0.42(-2.27%) |
Sep 29, 2022 | 18.31 | 18.44 | 17.81 | 18.33 | 9,561,638 | -0.19(-1.01%) |
Sep 28, 2022 | 18.13 | 18.68 | 17.69 | 18.52 | 12,828,676 | +0.09(+0.48%) |
Sep 27, 2022 | 18.33 | 18.63 | 18.09 | 18.43 | 17,145,282 | +0.43(+2.42%) |
Sep 26, 2022 | 18.09 | 18.83 | 17.92 | 17.99 | 12,628,938 | -0.39(-2.10%) |
Sep 23, 2022 | 18.74 | 18.85 | 18.04 | 18.38 | 15,153,717 | -1.08(-5.54%) |
Sep 22, 2022 | 20.01 | 20.07 | 19.23 | 19.46 | 10,546,539 | -0.17(-0.86%) |
Sep 21, 2022 | 20.27 | 20.54 | 19.62 | 19.62 | 12,786,304 | -0.47(-2.36%) |
Sep 20, 2022 | 19.72 | 20.21 | 19.68 | 20.10 | 12,074,386 | -0.16(-0.78%) |
Sep 19, 2022 | 19.52 | 20.51 | 19.43 | 20.26 | 14,199,475 | +0.35(+1.74%) |
Sep 16, 2022 | 19.65 | 20.09 | 19.50 | 19.91 | 26,585,990 | -0.16(-0.79%) |
Sep 15, 2022 | 20.47 | 20.80 | 19.78 | 20.07 | 14,836,334 | -0.13(-0.64%) |
Sep 14, 2022 | 21.49 | 21.64 | 19.78 | 20.20 | 19,524,470 | -1.91(-8.63%) |
Sep 13, 2022 | 22.92 | 23.34 | 22.02 | 22.11 | 12,125,150 | -1.55(-6.56%) |
Sep 12, 2022 | 25.18 | 25.33 | 23.62 | 23.66 | 16,345,843 | -1.28(-5.12%) |
Sep 09, 2022 | 24.38 | 24.97 | 24.18 | 24.93 | 12,748,792 | +0.92(+3.83%) |
Sep 08, 2022 | 22.63 | 24.28 | 22.63 | 24.01 | 14,145,043 | +1.11(+4.83%) |
Sep 07, 2022 | 21.29 | 23.09 | 21.16 | 22.91 | 14,081,376 | +1.18(+5.41%) |
Sep 06, 2022 | 21.66 | 22.08 | 21.22 | 21.73 | 13,330,298 | +0.27(+1.24%) |
Sep 02, 2022 | 21.87 | 22.39 | 21.40 | 21.46 | 14,030,913 | +0.23(+1.07%) |
Sep 01, 2022 | 21.85 | 22.04 | 20.92 | 21.24 | 13,997,403 | -1.37(-6.08%) |
Aug 31, 2022 | 23.37 | 23.61 | 22.57 | 22.61 | 11,975,030 | -0.79(-3.38%) |
Aug 30, 2022 | 25.10 | 25.10 | 23.24 | 23.40 | 10,888,824 | -1.70(-6.77%) |
Aug 29, 2022 | 24.72 | 25.70 | 24.45 | 25.10 | 7,402,456 | +0.03(+0.12%) |
Aug 26, 2022 | 25.67 | 25.97 | 24.90 | 25.07 | 10,370,047 | -0.47(-1.86%) |
Aug 25, 2022 | 24.06 | 25.64 | 23.98 | 25.55 | 11,524,330 | +1.77(+7.44%) |
Aug 24, 2022 | 22.64 | 23.82 | 22.49 | 23.78 | 10,932,926 | +0.78(+3.40%) |
Aug 23, 2022 | 22.63 | 23.40 | 22.56 | 23.00 | 7,689,319 | +0.64(+2.87%) |
Aug 22, 2022 | 22.35 | 22.57 | 22.09 | 22.35 | 6,987,694 | -0.52(-2.29%) |
Aug 19, 2022 | 22.99 | 23.16 | 22.61 | 22.88 | 8,789,459 | -0.52(-2.24%) |
Aug 18, 2022 | 23.33 | 23.56 | 23.09 | 23.40 | 6,543,733 | +0.29(+1.24%) |
Aug 17, 2022 | 23.98 | 24.00 | 23.02 | 23.11 | 12,641,276 | -1.49(-6.07%) |
Aug 16, 2022 | 24.46 | 24.87 | 24.20 | 24.61 | 7,250,095 | +0.47(+1.97%) |
Aug 15, 2022 | 24.37 | 24.37 | 23.77 | 24.13 | 8,381,947 | -0.83(-3.33%) |
Aug 12, 2022 | 24.50 | 25.08 | 24.29 | 24.96 | 6,543,015 | +0.43(+1.73%) |
Aug 11, 2022 | 25.23 | 25.47 | 24.45 | 24.54 | 8,673,735 | -0.24(-0.96%) |
Aug 10, 2022 | 24.67 | 25.10 | 24.32 | 24.78 | 9,616,856 | +0.57(+2.37%) |
Aug 09, 2022 | 23.39 | 24.27 | 23.39 | 24.20 | 10,071,233 | +0.78(+3.33%) |
Aug 08, 2022 | 23.38 | 23.94 | 23.16 | 23.42 | 9,584,069 | +0.37(+1.59%) |
Aug 05, 2022 | 22.54 | 23.79 | 22.54 | 23.06 | 9,203,888 | +0.34(+1.48%) |
Aug 04, 2022 | 22.36 | 23.43 | 21.98 | 22.72 | 10,862,190 | +0.32(+1.41%) |
Aug 03, 2022 | 22.94 | 22.95 | 22.33 | 22.40 | 8,610,998 | -0.28(-1.22%) |
Aug 02, 2022 | 23.18 | 23.25 | 22.49 | 22.68 | 9,398,035 | -0.80(-3.40%) |