Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.03 | 20.16 | 19.77 | 19.90 | 943,589 | -0.14(-0.72%) |
Oct 28, 2022 | 19.47 | 20.06 | 19.44 | 20.04 | 1,286,358 | +0.68(+3.49%) |
Oct 27, 2022 | 19.58 | 19.89 | 19.36 | 19.37 | 1,623,206 | +0.09(+0.48%) |
Oct 26, 2022 | 19.16 | 19.56 | 19.01 | 19.28 | 1,673,708 | +0.26(+1.38%) |
Oct 25, 2022 | 18.03 | 19.08 | 17.92 | 19.01 | 2,093,588 | +1.01(+5.63%) |
Oct 24, 2022 | 18.17 | 18.19 | 17.73 | 18.00 | 1,146,505 | -0.02(-0.09%) |
Oct 21, 2022 | 17.92 | 18.07 | 17.63 | 18.02 | 1,888,748 | +0.19(+1.04%) |
Oct 20, 2022 | 18.18 | 18.23 | 17.79 | 17.83 | 987,582 | -0.24(-1.31%) |
Oct 19, 2022 | 18.27 | 18.27 | 17.92 | 18.07 | 990,787 | -0.29(-1.56%) |
Oct 18, 2022 | 18.37 | 18.75 | 18.20 | 18.36 | 1,993,596 | +0.30(+1.64%) |
Oct 17, 2022 | 18.06 | 18.25 | 17.87 | 18.06 | 1,221,805 | +0.41(+2.34%) |
Oct 14, 2022 | 18.34 | 18.57 | 17.61 | 17.65 | 2,287,746 | -0.46(-2.56%) |
Oct 13, 2022 | 17.46 | 18.19 | 17.14 | 18.11 | 9,051,263 | +0.30(+1.66%) |
Oct 12, 2022 | 17.90 | 18.01 | 17.33 | 17.82 | 6,666,848 | -0.14(-0.80%) |
Oct 11, 2022 | 16.90 | 18.06 | 16.68 | 17.96 | 10,085,505 | +1.11(+6.61%) |
Oct 10, 2022 | 17.42 | 17.71 | 16.82 | 16.85 | 3,775,734 | -0.60(-3.43%) |
Oct 07, 2022 | 17.68 | 17.94 | 17.31 | 17.44 | 7,637,284 | -0.40(-2.25%) |
Oct 06, 2022 | 18.39 | 18.54 | 17.71 | 17.85 | 6,713,015 | -0.56(-3.05%) |
Oct 05, 2022 | 18.96 | 18.96 | 17.84 | 18.41 | 3,636,308 | -0.90(-4.68%) |
Oct 04, 2022 | 18.26 | 19.32 | 18.26 | 19.31 | 8,395,687 | +1.39(+7.77%) |
Oct 03, 2022 | 17.93 | 18.05 | 17.12 | 17.92 | 4,355,969 | +0.24(+1.39%) |
Sep 30, 2022 | 17.96 | 18.19 | 17.67 | 17.67 | 3,355,837 | -0.16(-0.90%) |
Sep 29, 2022 | 18.86 | 18.86 | 17.55 | 17.83 | 2,201,949 | -1.19(-6.26%) |
Sep 28, 2022 | 18.93 | 19.25 | 18.74 | 19.02 | 3,378,784 | +0.35(+1.90%) |
Sep 27, 2022 | 19.52 | 19.58 | 18.46 | 18.67 | 2,240,879 | -0.48(-2.51%) |
Sep 26, 2022 | 20.47 | 20.58 | 19.00 | 19.15 | 3,081,303 | -1.43(-6.96%) |
Sep 23, 2022 | 21.14 | 21.15 | 20.30 | 20.58 | 1,381,510 | -0.79(-3.69%) |
Sep 22, 2022 | 22.09 | 22.09 | 21.36 | 21.37 | 1,268,539 | -0.78(-3.52%) |
Sep 21, 2022 | 22.47 | 22.60 | 22.13 | 22.15 | 925,109 | -0.21(-0.92%) |
Sep 20, 2022 | 22.59 | 22.59 | 22.28 | 22.36 | 683,686 | -0.34(-1.52%) |
Sep 19, 2022 | 22.39 | 22.73 | 22.26 | 22.70 | 981,590 | +0.19(+0.84%) |
Sep 16, 2022 | 22.32 | 22.57 | 22.16 | 22.51 | 1,348,214 | -0.02(-0.07%) |
Sep 15, 2022 | 23.09 | 23.27 | 22.51 | 22.53 | 1,619,027 | -0.56(-2.42%) |
Sep 14, 2022 | 23.01 | 23.11 | 22.91 | 23.09 | 1,620,237 | +0.11(+0.50%) |
Sep 13, 2022 | 23.28 | 23.36 | 22.87 | 22.97 | 773,876 | -0.72(-3.05%) |
Sep 12, 2022 | 23.57 | 23.79 | 23.57 | 23.69 | 891,320 | +0.24(+1.01%) |
Sep 09, 2022 | 23.23 | 23.52 | 23.18 | 23.46 | 682,270 | +0.32(+1.38%) |
Sep 08, 2022 | 22.92 | 23.15 | 22.83 | 23.14 | 745,588 | +0.05(+0.21%) |
Sep 07, 2022 | 22.75 | 23.09 | 22.58 | 23.09 | 846,818 | +0.30(+1.33%) |
Sep 06, 2022 | 22.98 | 23.16 | 22.59 | 22.78 | 1,901,079 | +0.02(+0.07%) |
Sep 02, 2022 | 23.08 | 23.23 | 22.71 | 22.77 | 863,804 | -0.10(-0.43%) |
Sep 01, 2022 | 23.17 | 23.25 | 22.54 | 22.86 | 2,695,048 | -0.47(-2.01%) |
Aug 31, 2022 | 23.44 | 23.66 | 23.24 | 23.33 | 1,720,308 | -0.01(-0.04%) |
Aug 30, 2022 | 24.06 | 24.06 | 23.32 | 23.34 | 1,366,095 | -0.55(-2.32%) |
Aug 29, 2022 | 23.87 | 24.05 | 23.75 | 23.89 | 560,014 | -0.13(-0.53%) |
Aug 26, 2022 | 24.43 | 24.51 | 24.01 | 24.02 | 481,215 | -0.35(-1.45%) |
Aug 25, 2022 | 24.15 | 24.43 | 24.15 | 24.38 | 334,601 | +0.32(+1.33%) |
Aug 24, 2022 | 23.98 | 24.13 | 23.94 | 24.06 | 309,213 | +0.07(+0.31%) |
Aug 23, 2022 | 23.81 | 24.06 | 23.81 | 23.98 | 355,257 | +0.23(+0.97%) |
Aug 22, 2022 | 24.24 | 24.24 | 23.72 | 23.75 | 687,527 | -0.64(-2.63%) |
Aug 19, 2022 | 24.50 | 24.58 | 24.29 | 24.39 | 308,535 | -0.28(-1.13%) |
Aug 18, 2022 | 24.75 | 24.88 | 24.64 | 24.67 | 291,509 | -0.07(-0.27%) |
Aug 17, 2022 | 24.93 | 24.93 | 24.52 | 24.74 | 495,096 | -0.31(-1.25%) |
Aug 16, 2022 | 24.93 | 25.11 | 24.88 | 25.05 | 462,812 | +0.02(+0.10%) |
Aug 15, 2022 | 25.01 | 25.02 | 24.79 | 25.02 | 486,800 | -0.02(-0.10%) |
Aug 12, 2022 | 24.84 | 25.06 | 24.79 | 25.05 | 387,629 | +0.28(+1.13%) |
Aug 11, 2022 | 25.02 | 25.02 | 24.74 | 24.77 | 523,221 | -0.01(-0.03%) |
Aug 10, 2022 | 24.79 | 24.92 | 24.74 | 24.78 | 599,119 | +0.22(+0.90%) |
Aug 09, 2022 | 24.69 | 24.69 | 24.33 | 24.56 | 425,968 | -0.11(-0.47%) |
Aug 08, 2022 | 24.45 | 24.85 | 24.45 | 24.67 | 1,275,633 | +0.38(+1.55%) |
Aug 05, 2022 | 24.20 | 24.39 | 24.13 | 24.29 | 389,832 | -0.02(-0.07%) |
Aug 04, 2022 | 24.50 | 24.50 | 24.16 | 24.31 | 548,004 | -0.19(-0.77%) |
Aug 03, 2022 | 24.56 | 24.60 | 24.44 | 24.50 | 635,654 | +0.12(+0.51%) |
Aug 02, 2022 | 24.97 | 24.97 | 24.34 | 24.38 | 1,323,970 | -0.82(-3.26%) |