Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.73 | 23.89 | 23.43 | 23.58 | 796,344 | -0.17(-0.72%) |
Oct 28, 2022 | 23.07 | 23.77 | 23.05 | 23.75 | 1,085,624 | +0.80(+3.49%) |
Oct 27, 2022 | 23.20 | 23.57 | 22.94 | 22.95 | 1,369,908 | +0.11(+0.48%) |
Oct 26, 2022 | 22.70 | 23.18 | 22.52 | 22.84 | 1,412,529 | +0.31(+1.38%) |
Oct 25, 2022 | 21.36 | 22.61 | 21.23 | 22.53 | 1,766,887 | +1.20(+5.63%) |
Oct 24, 2022 | 21.53 | 21.55 | 21.01 | 21.33 | 967,595 | -0.02(-0.09%) |
Oct 21, 2022 | 21.23 | 21.41 | 20.89 | 21.35 | 1,594,012 | +0.22(+1.04%) |
Oct 20, 2022 | 21.54 | 21.60 | 21.07 | 21.13 | 833,472 | -0.28(-1.31%) |
Oct 19, 2022 | 21.65 | 21.65 | 21.23 | 21.41 | 836,177 | -0.34(-1.56%) |
Oct 18, 2022 | 21.77 | 22.22 | 21.56 | 21.75 | 1,682,499 | +0.35(+1.64%) |
Oct 17, 2022 | 21.40 | 21.62 | 21.17 | 21.40 | 1,031,145 | +0.49(+2.34%) |
Oct 14, 2022 | 21.73 | 22.00 | 20.87 | 20.91 | 1,930,747 | -0.55(-2.56%) |
Oct 13, 2022 | 20.69 | 21.55 | 20.31 | 21.46 | 7,638,828 | +0.35(+1.66%) |
Oct 12, 2022 | 21.21 | 21.34 | 20.54 | 21.11 | 5,626,497 | -0.17(-0.80%) |
Oct 11, 2022 | 20.02 | 21.40 | 19.77 | 21.28 | 8,511,678 | +1.32(+6.61%) |
Oct 10, 2022 | 20.64 | 20.99 | 19.93 | 19.96 | 3,186,537 | -0.71(-3.43%) |
Oct 07, 2022 | 20.95 | 21.26 | 20.51 | 20.67 | 6,445,498 | -0.47(-2.25%) |
Oct 06, 2022 | 21.79 | 21.97 | 20.99 | 21.14 | 5,665,460 | -0.66(-3.05%) |
Oct 05, 2022 | 22.46 | 22.46 | 21.14 | 21.81 | 3,068,868 | -1.07(-4.68%) |
Oct 04, 2022 | 21.64 | 22.89 | 21.64 | 22.88 | 7,085,553 | +1.65(+7.77%) |
Oct 03, 2022 | 21.24 | 21.39 | 20.29 | 21.23 | 3,676,227 | +0.29(+1.38%) |
Sep 30, 2022 | 21.28 | 21.55 | 20.93 | 20.94 | 2,832,164 | -0.19(-0.90%) |
Sep 29, 2022 | 22.35 | 22.35 | 20.79 | 21.13 | 1,858,339 | -1.41(-6.26%) |
Sep 28, 2022 | 22.43 | 22.81 | 22.20 | 22.54 | 2,851,530 | +0.42(+1.90%) |
Sep 27, 2022 | 23.13 | 23.20 | 21.88 | 22.12 | 1,891,194 | -0.57(-2.51%) |
Sep 26, 2022 | 24.26 | 24.38 | 22.52 | 22.69 | 2,600,471 | -2.38(-9.49%) |
Sep 23, 2022 | 25.75 | 25.76 | 24.73 | 25.07 | 1,134,210 | -0.96(-3.69%) |
Sep 22, 2022 | 26.91 | 26.91 | 26.02 | 26.03 | 1,041,462 | -0.95(-3.52%) |
Sep 21, 2022 | 27.37 | 27.53 | 26.96 | 26.98 | 759,508 | -0.25(-0.92%) |
Sep 20, 2022 | 27.51 | 27.51 | 27.14 | 27.23 | 561,302 | -0.42(-1.52%) |
Sep 19, 2022 | 27.27 | 27.68 | 27.11 | 27.65 | 805,879 | +0.23(+0.84%) |
Sep 16, 2022 | 27.19 | 27.49 | 26.99 | 27.42 | 1,106,874 | -0.02(-0.07%) |
Sep 15, 2022 | 28.12 | 28.34 | 27.42 | 27.44 | 1,329,210 | -0.68(-2.42%) |
Sep 14, 2022 | 28.03 | 28.15 | 27.90 | 28.12 | 1,330,203 | +0.14(+0.50%) |
Sep 13, 2022 | 28.35 | 28.45 | 27.86 | 27.98 | 635,347 | -0.88(-3.05%) |
Sep 12, 2022 | 28.71 | 28.98 | 28.71 | 28.86 | 731,768 | +0.29(+1.02%) |
Sep 09, 2022 | 28.29 | 28.64 | 28.24 | 28.57 | 560,139 | +0.39(+1.38%) |
Sep 08, 2022 | 27.92 | 28.20 | 27.81 | 28.18 | 612,123 | +0.06(+0.21%) |
Sep 07, 2022 | 27.71 | 28.13 | 27.50 | 28.12 | 695,232 | +0.37(+1.33%) |
Sep 06, 2022 | 27.99 | 28.21 | 27.51 | 27.75 | 1,560,772 | +0.02(+0.07%) |
Sep 02, 2022 | 28.11 | 28.29 | 27.66 | 27.73 | 709,177 | -0.12(-0.43%) |
Sep 01, 2022 | 28.22 | 28.32 | 27.46 | 27.85 | 2,212,615 | -0.57(-2.01%) |
Aug 31, 2022 | 28.55 | 28.82 | 28.31 | 28.42 | 1,412,361 | -0.01(-0.04%) |
Aug 30, 2022 | 29.31 | 29.31 | 28.41 | 28.43 | 1,121,554 | -0.68(-2.32%) |
Aug 29, 2022 | 29.08 | 29.29 | 28.93 | 29.11 | 459,768 | -0.16(-0.53%) |
Aug 26, 2022 | 29.76 | 29.85 | 29.24 | 29.26 | 395,074 | -0.43(-1.45%) |
Aug 25, 2022 | 29.41 | 29.76 | 29.41 | 29.69 | 274,705 | +0.39(+1.33%) |
Aug 24, 2022 | 29.21 | 29.39 | 29.16 | 29.30 | 253,862 | +0.09(+0.31%) |
Aug 23, 2022 | 29.00 | 29.30 | 29.00 | 29.21 | 291,664 | +0.28(+0.97%) |
Aug 22, 2022 | 29.52 | 29.52 | 28.89 | 28.93 | 564,455 | -0.78(-2.63%) |
Aug 19, 2022 | 29.84 | 29.94 | 29.59 | 29.71 | 253,305 | -0.34(-1.13%) |
Aug 18, 2022 | 30.15 | 30.30 | 30.01 | 30.05 | 239,327 | -0.08(-0.27%) |
Aug 17, 2022 | 30.37 | 30.37 | 29.87 | 30.13 | 406,471 | -0.38(-1.25%) |
Aug 16, 2022 | 30.37 | 30.59 | 30.31 | 30.51 | 379,966 | +0.03(+0.10%) |
Aug 15, 2022 | 30.46 | 30.48 | 30.20 | 30.48 | 399,660 | -0.03(-0.10%) |
Aug 12, 2022 | 30.26 | 30.52 | 30.19 | 30.51 | 318,241 | +0.34(+1.13%) |
Aug 11, 2022 | 30.47 | 30.48 | 30.13 | 30.17 | 429,561 | -0.01(-0.03%) |
Aug 10, 2022 | 30.20 | 30.35 | 30.14 | 30.18 | 491,873 | +0.27(+0.90%) |
Aug 09, 2022 | 30.07 | 30.07 | 29.63 | 29.91 | 349,717 | -0.14(-0.47%) |
Aug 08, 2022 | 29.78 | 30.27 | 29.78 | 30.05 | 1,047,286 | +0.46(+1.55%) |
Aug 05, 2022 | 29.48 | 29.71 | 29.39 | 29.59 | 320,050 | -0.02(-0.07%) |
Aug 04, 2022 | 29.84 | 29.84 | 29.43 | 29.61 | 449,908 | -0.23(-0.77%) |
Aug 03, 2022 | 29.91 | 29.96 | 29.77 | 29.84 | 521,868 | +0.15(+0.51%) |
Aug 02, 2022 | 30.42 | 30.41 | 29.65 | 29.69 | 1,086,970 | -1.00(-3.26%) |