Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.45 | 22.74 | 22.37 | 22.51 | 1,530,568 | +0.19(+0.85%) |
Oct 28, 2022 | 22.31 | 22.41 | 22.15 | 22.32 | 1,372,029 | +0.15(+0.68%) |
Oct 27, 2022 | 22.27 | 22.45 | 22.06 | 22.17 | 3,193,658 | -0.24(-1.06%) |
Oct 26, 2022 | 22.55 | 22.57 | 22.34 | 22.40 | 4,681,995 | -0.33(-1.46%) |
Oct 25, 2022 | 22.85 | 22.88 | 22.69 | 22.74 | 2,117,803 | -0.65(-2.80%) |
Oct 24, 2022 | 23.30 | 23.52 | 23.12 | 23.39 | 3,250,648 | +0.16(+0.69%) |
Oct 21, 2022 | 23.23 | 23.37 | 23.03 | 23.23 | 3,103,321 | +0.45(+1.96%) |
Oct 20, 2022 | 22.55 | 22.82 | 22.45 | 22.78 | 2,864,448 | +0.38(+1.69%) |
Oct 19, 2022 | 22.26 | 22.44 | 22.20 | 22.40 | 2,019,276 | +0.40(+1.81%) |
Oct 18, 2022 | 22.05 | 22.31 | 21.97 | 22.01 | 1,606,661 | -0.05(-0.21%) |
Oct 17, 2022 | 21.76 | 22.07 | 21.69 | 22.05 | 1,787,811 | +0.13(+0.61%) |
Oct 14, 2022 | 21.57 | 21.99 | 21.57 | 21.92 | 3,037,662 | +0.18(+0.83%) |
Oct 13, 2022 | 21.96 | 21.97 | 21.53 | 21.74 | 3,322,447 | +0.23(+1.06%) |
Oct 12, 2022 | 21.78 | 21.78 | 21.50 | 21.51 | 1,402,672 | -0.13(-0.61%) |
Oct 11, 2022 | 21.69 | 21.82 | 21.42 | 21.65 | 1,137,686 | -0.09(-0.39%) |
Oct 10, 2022 | 21.47 | 21.84 | 21.47 | 21.73 | 836,831 | +0.34(+1.60%) |
Oct 07, 2022 | 21.43 | 21.50 | 21.26 | 21.39 | 1,369,921 | +0.21(+0.98%) |
Oct 06, 2022 | 21.06 | 21.28 | 21.01 | 21.18 | 3,621,648 | +0.11(+0.54%) |
Oct 05, 2022 | 21.02 | 21.25 | 21.00 | 21.07 | 819,988 | +0.23(+1.09%) |
Oct 04, 2022 | 20.72 | 20.90 | 20.63 | 20.84 | 1,746,977 | +0.06(+0.27%) |
Oct 03, 2022 | 20.78 | 20.93 | 20.62 | 20.78 | 3,725,616 | -0.36(-1.70%) |
Sep 30, 2022 | 20.76 | 21.17 | 20.66 | 21.14 | 2,314,546 | +0.28(+1.36%) |
Sep 29, 2022 | 21.04 | 21.06 | 20.77 | 20.86 | 1,135,322 | +0.12(+0.59%) |
Sep 28, 2022 | 21.00 | 21.14 | 20.72 | 20.74 | 2,859,463 | -0.74(-3.44%) |
Sep 27, 2022 | 21.11 | 21.49 | 21.07 | 21.47 | 1,906,265 | +0.57(+2.72%) |
Sep 26, 2022 | 20.59 | 21.00 | 20.57 | 20.91 | 1,277,927 | +0.40(+1.94%) |
Sep 23, 2022 | 20.58 | 20.74 | 20.38 | 20.51 | 2,241,196 | -0.10(-0.51%) |
Sep 22, 2022 | 20.52 | 20.70 | 20.47 | 20.61 | 2,379,129 | +0.54(+2.69%) |
Sep 21, 2022 | 20.34 | 20.46 | 20.07 | 20.07 | 1,019,498 | -0.35(-1.72%) |
Sep 20, 2022 | 20.51 | 20.57 | 20.30 | 20.42 | 994,507 | +0.21(+1.03%) |
Sep 19, 2022 | 20.26 | 20.30 | 20.11 | 20.21 | 981,360 | -0.02(-0.09%) |
Sep 16, 2022 | 20.25 | 20.30 | 20.07 | 20.23 | 1,163,145 | +0.14(+0.71%) |
Sep 15, 2022 | 20.11 | 20.14 | 20.04 | 20.09 | 778,195 | +0.03(+0.14%) |
Sep 14, 2022 | 20.19 | 20.23 | 20.03 | 20.06 | 733,566 | -0.08(-0.38%) |
Sep 13, 2022 | 20.33 | 20.38 | 20.12 | 20.14 | 1,548,470 | -0.04(-0.19%) |
Sep 12, 2022 | 19.95 | 20.26 | 19.90 | 20.18 | 411,641 | +0.18(+0.90%) |
Sep 09, 2022 | 20.01 | 20.11 | 19.91 | 20.00 | 673,319 | -0.04(-0.19%) |
Sep 08, 2022 | 19.89 | 20.03 | 19.77 | 20.03 | 1,146,002 | +0.18(+0.91%) |
Sep 07, 2022 | 20.01 | 20.02 | 19.79 | 19.85 | 914,357 | -0.33(-1.64%) |
Sep 06, 2022 | 19.90 | 20.19 | 19.90 | 20.19 | 1,873,600 | +0.52(+2.65%) |
Sep 02, 2022 | 19.77 | 19.80 | 19.63 | 19.66 | 477,367 | -0.11(-0.58%) |
Sep 01, 2022 | 19.73 | 19.89 | 19.67 | 19.78 | 2,393,970 | +0.37(+1.91%) |
Aug 31, 2022 | 19.26 | 19.46 | 19.17 | 19.41 | 951,618 | +0.18(+0.94%) |
Aug 30, 2022 | 19.29 | 19.36 | 19.13 | 19.23 | 626,957 | -0.06(-0.30%) |
Aug 29, 2022 | 19.25 | 19.36 | 19.22 | 19.28 | 766,507 | +0.17(+0.89%) |
Aug 26, 2022 | 19.34 | 19.38 | 19.06 | 19.11 | 1,644,901 | -0.13(-0.69%) |
Aug 25, 2022 | 19.49 | 19.56 | 19.19 | 19.25 | 851,674 | -0.27(-1.36%) |
Aug 24, 2022 | 19.46 | 19.58 | 19.41 | 19.51 | 1,192,915 | +0.14(+0.73%) |
Aug 23, 2022 | 19.35 | 19.42 | 19.13 | 19.37 | 775,306 | +0.10(+0.54%) |
Aug 22, 2022 | 19.24 | 19.36 | 19.21 | 19.27 | 1,051,371 | +0.06(+0.30%) |
Aug 19, 2022 | 19.16 | 19.24 | 19.15 | 19.21 | 1,754,089 | +0.32(+1.71%) |
Aug 18, 2022 | 18.89 | 18.92 | 18.76 | 18.89 | 2,555,245 | -0.03(-0.15%) |
Aug 17, 2022 | 18.87 | 18.97 | 18.86 | 18.91 | 1,975,785 | +0.21(+1.12%) |
Aug 16, 2022 | 18.82 | 18.99 | 18.71 | 18.71 | 433,976 | -0.09(-0.45%) |
Aug 15, 2022 | 18.64 | 18.79 | 18.58 | 18.79 | 591,432 | +0.02(+0.10%) |
Aug 12, 2022 | 18.85 | 18.95 | 18.77 | 18.77 | 567,953 | -0.20(-1.05%) |
Aug 11, 2022 | 18.57 | 19.01 | 18.55 | 18.97 | 1,170,939 | +0.44(+2.35%) |
Aug 10, 2022 | 18.43 | 18.59 | 18.26 | 18.54 | 1,252,120 | +0.12(+0.67%) |
Aug 09, 2022 | 18.43 | 18.48 | 18.34 | 18.41 | 564,957 | +0.07(+0.36%) |
Aug 08, 2022 | 18.45 | 18.46 | 18.31 | 18.35 | 600,063 | -0.29(-1.58%) |
Aug 05, 2022 | 18.57 | 18.73 | 18.55 | 18.64 | 2,389,200 | +0.43(+2.34%) |
Aug 04, 2022 | 18.25 | 18.32 | 18.17 | 18.21 | 1,443,977 | +0.02(+0.10%) |
Aug 03, 2022 | 18.54 | 18.67 | 18.19 | 18.19 | 1,003,284 | -0.27(-1.49%) |
Aug 02, 2022 | 18.08 | 18.51 | 18.00 | 18.47 | 2,088,306 | +0.39(+2.15%) |