Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.15 | 20.32 | 20.13 | 20.32 | 4,893,334 | -0.07(-0.32%) |
Oct 28, 2022 | 20.23 | 20.39 | 20.17 | 20.39 | 3,225,560 | -0.12(-0.59%) |
Oct 27, 2022 | 20.54 | 20.70 | 20.48 | 20.51 | 3,136,699 | -0.16(-0.77%) |
Oct 26, 2022 | 20.44 | 20.85 | 20.43 | 20.67 | 3,994,295 | +0.28(+1.38%) |
Oct 25, 2022 | 20.24 | 20.40 | 20.23 | 20.39 | 4,772,414 | +0.14(+0.69%) |
Oct 24, 2022 | 20.33 | 20.33 | 20.03 | 20.25 | 12,515,897 | -0.89(-4.21%) |
Oct 21, 2022 | 20.76 | 21.14 | 20.69 | 21.14 | 1,998,484 | +0.35(+1.67%) |
Oct 20, 2022 | 20.78 | 21.09 | 20.78 | 20.79 | 4,189,700 | +0.15(+0.73%) |
Oct 19, 2022 | 20.71 | 20.81 | 20.58 | 20.64 | 3,718,313 | -0.38(-1.83%) |
Oct 18, 2022 | 21.23 | 21.25 | 20.88 | 21.03 | 2,421,089 | +0.01(+0.04%) |
Oct 17, 2022 | 20.89 | 21.10 | 20.86 | 21.02 | 3,108,918 | +0.53(+2.61%) |
Oct 14, 2022 | 20.97 | 20.97 | 20.48 | 20.48 | 6,141,991 | -0.37(-1.75%) |
Oct 13, 2022 | 20.28 | 20.93 | 20.25 | 20.85 | 3,197,798 | +0.10(+0.50%) |
Oct 12, 2022 | 20.75 | 20.84 | 20.67 | 20.75 | 2,424,240 | +0.01(+0.05%) |
Oct 11, 2022 | 20.86 | 20.98 | 20.68 | 20.74 | 4,085,983 | -0.37(-1.73%) |
Oct 10, 2022 | 21.24 | 21.24 | 21.01 | 21.10 | 1,829,140 | -0.26(-1.23%) |
Oct 07, 2022 | 21.59 | 21.62 | 21.34 | 21.37 | 2,944,827 | -0.45(-2.06%) |
Oct 06, 2022 | 21.86 | 21.98 | 21.79 | 21.82 | 3,598,256 | -0.15(-0.68%) |
Oct 05, 2022 | 21.91 | 22.05 | 21.77 | 21.97 | 4,408,169 | +0.02(+0.09%) |
Oct 04, 2022 | 21.70 | 21.98 | 21.68 | 21.95 | 3,065,737 | +0.65(+3.04%) |
Oct 03, 2022 | 21.13 | 21.35 | 21.03 | 21.30 | 3,235,011 | +0.29(+1.38%) |
Sep 30, 2022 | 20.98 | 21.17 | 20.98 | 21.01 | 6,903,711 | -0.03(-0.13%) |
Sep 29, 2022 | 21.14 | 21.15 | 20.85 | 21.04 | 7,723,365 | -0.41(-1.92%) |
Sep 28, 2022 | 21.17 | 21.52 | 21.14 | 21.45 | 5,909,754 | +0.19(+0.88%) |
Sep 27, 2022 | 21.47 | 21.59 | 21.21 | 21.26 | 3,772,208 | -0.04(-0.18%) |
Sep 26, 2022 | 21.43 | 21.54 | 21.27 | 21.30 | 3,746,921 | -0.29(-1.35%) |
Sep 23, 2022 | 21.71 | 21.72 | 21.47 | 21.59 | 9,678,851 | -0.51(-2.29%) |
Sep 22, 2022 | 22.15 | 22.22 | 22.01 | 22.10 | 9,519,470 | -0.07(-0.34%) |
Sep 21, 2022 | 22.42 | 22.51 | 22.15 | 22.17 | 3,257,179 | -0.39(-1.75%) |
Sep 20, 2022 | 22.56 | 22.64 | 22.46 | 22.57 | 3,933,037 | -0.06(-0.25%) |
Sep 19, 2022 | 22.41 | 22.64 | 22.40 | 22.62 | 2,983,088 | +0.06(+0.25%) |
Sep 16, 2022 | 22.60 | 22.65 | 22.46 | 22.57 | 3,934,052 | -0.28(-1.23%) |
Sep 15, 2022 | 22.89 | 23.03 | 22.78 | 22.85 | 2,384,323 | -0.21(-0.90%) |
Sep 14, 2022 | 23.04 | 23.09 | 22.94 | 23.05 | 1,797,818 | +0.12(+0.53%) |
Sep 13, 2022 | 23.20 | 23.28 | 22.89 | 22.93 | 2,747,730 | -0.71(-3.01%) |
Sep 12, 2022 | 23.53 | 23.68 | 23.49 | 23.65 | 1,153,215 | +0.31(+1.33%) |
Sep 09, 2022 | 23.20 | 23.36 | 23.20 | 23.34 | 1,246,104 | +0.34(+1.47%) |
Sep 08, 2022 | 22.88 | 23.02 | 22.83 | 23.00 | 2,463,102 | -0.09(-0.41%) |
Sep 07, 2022 | 22.81 | 23.11 | 22.79 | 23.09 | 2,163,572 | +0.16(+0.70%) |
Sep 06, 2022 | 23.09 | 23.10 | 22.88 | 22.93 | 1,877,381 | -0.18(-0.77%) |
Sep 02, 2022 | 23.28 | 23.38 | 23.07 | 23.11 | 1,252,163 | -0.22(-0.93%) |
Sep 01, 2022 | 23.29 | 23.33 | 23.09 | 23.33 | 2,334,254 | -0.12(-0.52%) |
Aug 31, 2022 | 23.61 | 23.71 | 23.45 | 23.45 | 1,571,272 | +0.05(+0.20%) |
Aug 30, 2022 | 23.79 | 23.79 | 23.33 | 23.40 | 1,659,518 | -0.32(-1.34%) |
Aug 29, 2022 | 23.77 | 23.91 | 23.71 | 23.72 | 1,744,622 | -0.10(-0.43%) |
Aug 26, 2022 | 24.31 | 24.34 | 23.80 | 23.82 | 1,355,894 | -0.32(-1.32%) |
Aug 25, 2022 | 23.88 | 24.14 | 23.84 | 24.14 | 1,465,030 | +0.48(+2.02%) |
Aug 24, 2022 | 23.48 | 23.80 | 23.48 | 23.66 | 1,230,221 | +0.03(+0.12%) |
Aug 23, 2022 | 23.52 | 23.70 | 23.48 | 23.64 | 1,258,384 | +0.12(+0.52%) |
Aug 22, 2022 | 23.51 | 23.57 | 23.47 | 23.51 | 1,339,895 | -0.16(-0.67%) |
Aug 19, 2022 | 23.75 | 23.77 | 23.59 | 23.67 | 1,276,648 | -0.27(-1.14%) |
Aug 18, 2022 | 24.00 | 24.00 | 23.83 | 23.95 | 1,249,018 | -0.13(-0.55%) |
Aug 17, 2022 | 24.06 | 24.18 | 24.01 | 24.08 | 1,395,247 | -0.04(-0.16%) |
Aug 16, 2022 | 24.07 | 24.18 | 24.04 | 24.11 | 1,553,708 | -0.02(-0.08%) |
Aug 15, 2022 | 24.00 | 24.16 | 23.99 | 24.13 | 1,860,094 | -0.09(-0.39%) |
Aug 12, 2022 | 23.97 | 24.23 | 23.95 | 24.23 | 1,136,841 | +0.23(+0.94%) |
Aug 11, 2022 | 24.08 | 24.29 | 23.94 | 24.00 | 1,323,358 | +0.13(+0.55%) |
Aug 10, 2022 | 23.74 | 23.89 | 23.65 | 23.87 | 2,076,427 | +0.29(+1.23%) |
Aug 09, 2022 | 23.66 | 23.69 | 23.51 | 23.58 | 1,420,169 | -0.05(-0.20%) |
Aug 08, 2022 | 23.65 | 23.76 | 23.57 | 23.63 | 1,898,997 | +0.03(+0.12%) |
Aug 05, 2022 | 23.43 | 23.62 | 23.41 | 23.60 | 1,906,640 | +0.01(+0.04%) |
Aug 04, 2022 | 23.55 | 23.64 | 23.48 | 23.59 | 2,033,690 | +0.18(+0.76%) |
Aug 03, 2022 | 23.28 | 23.44 | 23.16 | 23.41 | 2,056,874 | +0.14(+0.60%) |
Aug 02, 2022 | 23.18 | 23.50 | 23.11 | 23.27 | 2,353,931 | -0.11(-0.48%) |