Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.78 | 26.50 | 25.63 | 26.45 | 9,112,359 | +0.40(+1.54%) |
Oct 28, 2022 | 26.15 | 26.43 | 25.42 | 26.05 | 7,080,084 | +0.20(+0.78%) |
Oct 27, 2022 | 25.71 | 26.50 | 25.61 | 25.85 | 9,788,080 | +0.57(+2.27%) |
Oct 26, 2022 | 25.12 | 25.82 | 25.08 | 25.27 | 8,479,656 | +0.32(+1.26%) |
Oct 25, 2022 | 24.75 | 25.05 | 24.61 | 24.96 | 9,562,960 | -0.03(-0.11%) |
Oct 24, 2022 | 25.46 | 25.48 | 24.83 | 24.99 | 8,416,284 | -0.52(-2.02%) |
Oct 21, 2022 | 24.82 | 25.66 | 24.60 | 25.50 | 12,346,916 | +0.69(+2.77%) |
Oct 20, 2022 | 25.05 | 25.20 | 24.55 | 24.81 | 12,292,509 | +0.29(+1.17%) |
Oct 19, 2022 | 25.40 | 25.40 | 24.02 | 24.53 | 18,180,608 | +1.41(+6.08%) |
Oct 18, 2022 | 22.84 | 23.46 | 22.59 | 23.12 | 12,045,312 | +0.24(+1.04%) |
Oct 17, 2022 | 22.52 | 22.94 | 22.35 | 22.88 | 9,098,191 | +0.98(+4.45%) |
Oct 14, 2022 | 22.57 | 22.78 | 21.85 | 21.91 | 7,615,731 | -0.93(-4.06%) |
Oct 13, 2022 | 21.21 | 22.93 | 21.21 | 22.84 | 8,102,405 | +1.19(+5.48%) |
Oct 12, 2022 | 21.05 | 21.83 | 20.98 | 21.65 | 6,444,702 | +0.37(+1.75%) |
Oct 11, 2022 | 21.15 | 21.67 | 20.92 | 21.28 | 7,856,602 | -0.11(-0.54%) |
Oct 10, 2022 | 21.90 | 22.29 | 21.23 | 21.39 | 6,844,876 | -0.49(-2.23%) |
Oct 07, 2022 | 22.71 | 22.72 | 21.77 | 21.88 | 7,701,734 | -0.82(-3.62%) |
Oct 06, 2022 | 22.42 | 22.87 | 22.33 | 22.70 | 6,943,187 | +0.03(+0.13%) |
Oct 05, 2022 | 21.91 | 22.83 | 21.91 | 22.67 | 7,205,044 | +0.50(+2.24%) |
Oct 04, 2022 | 21.66 | 22.25 | 21.53 | 22.18 | 9,611,981 | +0.87(+4.08%) |
Oct 03, 2022 | 20.89 | 21.45 | 20.86 | 21.31 | 9,036,735 | +1.26(+6.30%) |
Sep 30, 2022 | 20.07 | 20.31 | 19.93 | 20.04 | 8,824,611 | -0.15(-0.76%) |
Sep 29, 2022 | 20.10 | 20.27 | 19.70 | 20.20 | 7,853,790 | -0.15(-0.75%) |
Sep 28, 2022 | 20.11 | 20.44 | 19.83 | 20.35 | 8,435,340 | +0.50(+2.51%) |
Sep 27, 2022 | 19.88 | 20.49 | 19.77 | 19.85 | 9,498,952 | +0.30(+1.52%) |
Sep 26, 2022 | 20.44 | 20.59 | 19.52 | 19.56 | 15,074,974 | -1.22(-5.89%) |
Sep 23, 2022 | 20.97 | 21.11 | 20.34 | 20.78 | 13,629,299 | -1.19(-5.40%) |
Sep 22, 2022 | 22.42 | 22.73 | 21.95 | 21.96 | 7,515,960 | -0.05(-0.22%) |
Sep 21, 2022 | 22.42 | 22.57 | 21.86 | 22.01 | 9,229,897 | +0.02(+0.09%) |
Sep 20, 2022 | 23.06 | 23.06 | 21.74 | 21.99 | 9,493,937 | -1.13(-4.88%) |
Sep 19, 2022 | 22.23 | 23.18 | 22.02 | 23.12 | 12,950,371 | +0.36(+1.60%) |
Sep 16, 2022 | 22.83 | 23.01 | 22.43 | 22.76 | 37,474,068 | -0.51(-2.18%) |
Sep 15, 2022 | 23.74 | 23.93 | 23.16 | 23.27 | 11,440,014 | -1.01(-4.18%) |
Sep 14, 2022 | 23.80 | 24.64 | 23.64 | 24.28 | 9,385,644 | +0.81(+3.46%) |
Sep 13, 2022 | 24.11 | 24.94 | 23.33 | 23.47 | 10,928,797 | -0.88(-3.61%) |
Sep 12, 2022 | 24.60 | 24.67 | 24.17 | 24.35 | 9,732,073 | +0.20(+0.83%) |
Sep 09, 2022 | 23.41 | 24.26 | 23.31 | 24.15 | 9,214,108 | +1.30(+5.69%) |
Sep 08, 2022 | 23.33 | 23.40 | 22.75 | 22.84 | 12,274,287 | -0.44(-1.89%) |
Sep 07, 2022 | 23.26 | 23.34 | 22.83 | 23.28 | 12,767,580 | -0.52(-2.17%) |
Sep 06, 2022 | 24.19 | 24.44 | 23.64 | 23.80 | 11,608,850 | -0.37(-1.54%) |
Sep 02, 2022 | 24.19 | 24.56 | 23.84 | 24.17 | 6,382,414 | +0.65(+2.76%) |
Sep 01, 2022 | 23.80 | 23.94 | 23.28 | 23.52 | 9,067,314 | -0.63(-2.61%) |
Aug 31, 2022 | 23.43 | 24.38 | 23.26 | 24.15 | 13,962,030 | +0.20(+0.84%) |
Aug 30, 2022 | 24.57 | 24.59 | 23.71 | 23.95 | 7,988,886 | -1.13(-4.50%) |
Aug 29, 2022 | 24.91 | 25.29 | 24.72 | 25.08 | 9,833,610 | +0.10(+0.38%) |
Aug 26, 2022 | 25.60 | 25.78 | 24.66 | 24.99 | 7,547,126 | -0.50(-1.95%) |
Aug 25, 2022 | 25.44 | 25.68 | 25.07 | 25.48 | 7,109,806 | +0.17(+0.68%) |
Aug 24, 2022 | 24.80 | 25.45 | 24.78 | 25.31 | 6,877,449 | +0.35(+1.42%) |
Aug 23, 2022 | 24.56 | 25.52 | 24.55 | 24.96 | 9,181,477 | +0.79(+3.28%) |
Aug 22, 2022 | 23.91 | 24.47 | 23.54 | 24.16 | 8,815,347 | +0.11(+0.44%) |
Aug 19, 2022 | 23.84 | 24.21 | 23.56 | 24.06 | 9,009,939 | +0.16(+0.68%) |
Aug 18, 2022 | 24.15 | 24.48 | 23.81 | 23.90 | 10,877,012 | +0.23(+0.97%) |
Aug 17, 2022 | 23.74 | 24.09 | 23.42 | 23.67 | 11,908,605 | -0.30(-1.24%) |
Aug 16, 2022 | 24.39 | 24.72 | 23.64 | 23.96 | 11,354,044 | -0.23(-0.95%) |
Aug 15, 2022 | 23.71 | 24.21 | 23.64 | 24.19 | 6,012,446 | -0.68(-2.73%) |
Aug 12, 2022 | 24.03 | 24.91 | 23.88 | 24.87 | 7,169,296 | +0.70(+2.89%) |
Aug 11, 2022 | 23.59 | 24.46 | 23.59 | 24.17 | 8,074,432 | +0.89(+3.82%) |
Aug 10, 2022 | 22.92 | 23.43 | 22.58 | 23.28 | 7,860,736 | +0.48(+2.10%) |
Aug 09, 2022 | 23.53 | 23.67 | 22.68 | 22.81 | 7,682,256 | -0.40(-1.73%) |
Aug 08, 2022 | 22.87 | 23.31 | 22.73 | 23.21 | 7,994,197 | +0.37(+1.63%) |
Aug 05, 2022 | 22.34 | 23.08 | 22.27 | 22.84 | 7,127,640 | +0.33(+1.48%) |
Aug 04, 2022 | 23.90 | 24.01 | 22.46 | 22.50 | 14,248,499 | -1.44(-6.02%) |
Aug 03, 2022 | 24.47 | 24.84 | 23.82 | 23.95 | 9,079,653 | -0.18(-0.75%) |
Aug 02, 2022 | 23.45 | 24.33 | 23.44 | 24.13 | 6,879,568 | +0.72(+3.08%) |