Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 24.70 | 24.97 | 24.27 | 24.31 | 2,064,975 | -0.61(-2.43%) |
Oct 28, 2022 | 23.96 | 25.04 | 23.90 | 24.91 | 1,519,084 | +1.15(+4.86%) |
Oct 27, 2022 | 23.91 | 24.16 | 23.68 | 23.76 | 1,545,798 | +0.10(+0.41%) |
Oct 26, 2022 | 23.43 | 24.05 | 23.14 | 23.66 | 1,846,270 | +0.30(+1.30%) |
Oct 25, 2022 | 22.31 | 23.37 | 22.18 | 23.36 | 1,233,773 | +0.90(+4.01%) |
Oct 24, 2022 | 21.69 | 22.61 | 21.53 | 22.46 | 2,040,692 | +0.97(+4.50%) |
Oct 21, 2022 | 21.88 | 21.95 | 20.82 | 21.49 | 2,001,927 | -0.46(-2.09%) |
Oct 20, 2022 | 22.63 | 23.16 | 21.88 | 21.95 | 1,922,243 | -1.10(-4.79%) |
Oct 19, 2022 | 23.41 | 23.73 | 22.83 | 23.06 | 1,323,887 | -0.69(-2.92%) |
Oct 18, 2022 | 24.15 | 24.44 | 23.46 | 23.75 | 1,566,584 | +0.01(+0.04%) |
Oct 17, 2022 | 23.24 | 23.81 | 23.09 | 23.74 | 1,480,669 | +1.12(+4.97%) |
Oct 14, 2022 | 23.19 | 23.66 | 22.45 | 22.62 | 1,790,263 | -0.43(-1.87%) |
Oct 13, 2022 | 21.81 | 23.27 | 21.45 | 23.05 | 2,176,734 | +0.91(+4.11%) |
Oct 12, 2022 | 22.21 | 22.42 | 21.89 | 22.14 | 1,091,804 | -0.10(-0.44%) |
Oct 11, 2022 | 22.25 | 22.63 | 21.98 | 22.23 | 1,367,805 | -0.12(-0.52%) |
Oct 10, 2022 | 22.64 | 22.69 | 22.19 | 22.35 | 996,884 | -0.01(-0.04%) |
Oct 07, 2022 | 22.66 | 22.72 | 22.15 | 22.36 | 1,352,053 | -0.53(-2.31%) |
Oct 06, 2022 | 23.30 | 23.63 | 22.85 | 22.89 | 1,623,341 | -0.87(-3.66%) |
Oct 05, 2022 | 23.76 | 24.12 | 23.58 | 23.76 | 1,274,142 | -0.55(-2.25%) |
Oct 04, 2022 | 23.00 | 24.32 | 22.93 | 24.31 | 1,516,325 | +1.69(+7.48%) |
Oct 03, 2022 | 22.56 | 22.82 | 21.96 | 22.62 | 1,475,549 | +0.52(+2.35%) |
Sep 30, 2022 | 22.23 | 22.72 | 22.07 | 22.10 | 1,970,534 | -0.10(-0.44%) |
Sep 29, 2022 | 22.30 | 22.34 | 21.77 | 22.20 | 1,367,583 | -0.54(-2.37%) |
Sep 28, 2022 | 22.49 | 23.04 | 22.40 | 22.73 | 1,411,149 | +0.27(+1.22%) |
Sep 27, 2022 | 23.09 | 23.34 | 22.21 | 22.46 | 1,103,360 | -0.34(-1.50%) |
Sep 26, 2022 | 23.01 | 23.35 | 22.76 | 22.80 | 1,263,281 | -0.41(-1.77%) |
Sep 23, 2022 | 23.09 | 23.24 | 22.69 | 23.21 | 1,578,687 | -0.22(-0.92%) |
Sep 22, 2022 | 24.48 | 24.48 | 23.35 | 23.43 | 1,281,751 | -0.87(-3.58%) |
Sep 21, 2022 | 24.92 | 25.22 | 24.29 | 24.30 | 1,855,928 | -0.58(-2.32%) |
Sep 20, 2022 | 25.12 | 25.23 | 24.64 | 24.87 | 1,123,194 | -0.49(-1.93%) |
Sep 19, 2022 | 24.34 | 25.47 | 24.34 | 25.36 | 1,218,397 | +0.71(+2.90%) |
Sep 16, 2022 | 25.23 | 25.23 | 24.40 | 24.65 | 2,597,833 | -0.89(-3.48%) |
Sep 15, 2022 | 25.14 | 26.04 | 25.14 | 25.54 | 1,115,853 | +0.40(+1.59%) |
Sep 14, 2022 | 25.14 | 25.28 | 24.67 | 25.14 | 987,255 | +0.03(+0.12%) |
Sep 13, 2022 | 25.90 | 26.07 | 25.03 | 25.11 | 884,674 | -1.55(-5.83%) |
Sep 12, 2022 | 26.12 | 26.99 | 26.12 | 26.66 | 1,124,984 | +0.33(+1.26%) |
Sep 09, 2022 | 26.40 | 26.59 | 25.98 | 26.33 | 833,000 | +0.16(+0.60%) |
Sep 08, 2022 | 25.21 | 26.44 | 25.03 | 26.17 | 1,982,512 | +0.77(+3.04%) |
Sep 07, 2022 | 24.49 | 25.42 | 24.40 | 25.40 | 1,185,303 | +0.84(+3.42%) |
Sep 06, 2022 | 25.63 | 25.82 | 24.35 | 24.56 | 956,916 | -0.74(-2.94%) |
Sep 02, 2022 | 25.85 | 25.98 | 25.06 | 25.30 | 801,076 | -0.14(-0.54%) |
Sep 01, 2022 | 25.61 | 25.61 | 25.13 | 25.44 | 655,394 | -0.30(-1.18%) |
Aug 31, 2022 | 26.09 | 26.09 | 25.65 | 25.74 | 762,677 | -0.19(-0.72%) |
Aug 30, 2022 | 26.71 | 26.71 | 25.75 | 25.93 | 607,614 | -0.31(-1.19%) |
Aug 29, 2022 | 26.45 | 26.57 | 26.17 | 26.24 | 693,326 | -0.44(-1.65%) |
Aug 26, 2022 | 27.94 | 28.04 | 26.67 | 26.68 | 692,695 | -1.19(-4.28%) |
Aug 25, 2022 | 27.38 | 27.91 | 27.31 | 27.88 | 468,356 | +0.64(+2.33%) |
Aug 24, 2022 | 26.98 | 27.60 | 26.85 | 27.24 | 1,614,107 | +0.08(+0.29%) |
Aug 23, 2022 | 27.29 | 27.59 | 27.03 | 27.16 | 509,647 | +0.05(+0.18%) |
Aug 22, 2022 | 27.45 | 27.45 | 27.06 | 27.11 | 657,060 | -0.90(-3.21%) |
Aug 19, 2022 | 28.44 | 28.47 | 27.81 | 28.01 | 837,200 | -0.82(-2.85%) |
Aug 18, 2022 | 28.89 | 28.92 | 28.57 | 28.83 | 761,266 | -0.12(-0.41%) |
Aug 17, 2022 | 29.04 | 29.31 | 28.68 | 28.95 | 685,008 | -0.67(-2.28%) |
Aug 16, 2022 | 29.04 | 29.75 | 28.96 | 29.63 | 664,828 | +0.50(+1.71%) |
Aug 15, 2022 | 28.48 | 29.21 | 28.48 | 29.13 | 719,343 | +0.07(+0.24%) |
Aug 12, 2022 | 28.73 | 29.09 | 28.47 | 29.06 | 589,156 | +0.58(+2.03%) |
Aug 11, 2022 | 28.53 | 28.77 | 28.36 | 28.48 | 627,214 | +0.19(+0.69%) |
Aug 10, 2022 | 27.90 | 28.66 | 27.61 | 28.29 | 1,287,648 | +0.93(+3.40%) |
Aug 09, 2022 | 27.22 | 27.38 | 26.87 | 27.36 | 825,736 | +0.19(+0.71%) |
Aug 08, 2022 | 27.19 | 27.56 | 27.07 | 27.16 | 632,509 | +0.12(+0.43%) |
Aug 05, 2022 | 26.72 | 27.29 | 26.64 | 27.05 | 729,315 | +0.36(+1.34%) |
Aug 04, 2022 | 26.72 | 26.85 | 26.48 | 26.69 | 835,138 | +0.04(+0.15%) |
Aug 03, 2022 | 26.73 | 26.97 | 26.47 | 26.65 | 743,731 | +0.14(+0.51%) |
Aug 02, 2022 | 26.77 | 26.90 | 26.48 | 26.51 | 665,943 | -0.48(-1.80%) |