Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 23.37 | 24.57 | 23.11 | 23.51 | 4,039,232 | -0.05(-0.21%) |
Oct 28, 2022 | 23.90 | 24.15 | 22.77 | 23.56 | 6,221,344 | -0.56(-2.32%) |
Oct 27, 2022 | 23.35 | 24.73 | 22.68 | 24.12 | 5,263,716 | +0.94(+4.07%) |
Oct 26, 2022 | 23.71 | 24.16 | 23.16 | 23.18 | 3,537,431 | -0.49(-2.08%) |
Oct 25, 2022 | 23.22 | 24.34 | 23.01 | 23.67 | 5,422,812 | +0.32(+1.39%) |
Oct 24, 2022 | 23.12 | 23.53 | 22.10 | 23.34 | 4,831,652 | -0.14(-0.59%) |
Oct 21, 2022 | 22.83 | 23.70 | 22.46 | 23.48 | 4,163,394 | +0.79(+3.47%) |
Oct 20, 2022 | 24.04 | 24.38 | 22.55 | 22.69 | 6,435,392 | -1.22(-5.10%) |
Oct 19, 2022 | 26.25 | 26.61 | 23.81 | 23.91 | 7,060,393 | -2.22(-8.51%) |
Oct 18, 2022 | 26.78 | 26.93 | 25.54 | 26.14 | 5,267,634 | -0.28(-1.04%) |
Oct 17, 2022 | 25.65 | 27.28 | 25.38 | 26.41 | 5,325,399 | +0.97(+3.83%) |
Oct 14, 2022 | 26.07 | 26.12 | 24.95 | 25.44 | 3,678,205 | -0.83(-3.15%) |
Oct 13, 2022 | 26.06 | 27.10 | 25.43 | 26.27 | 4,123,326 | +0.02(+0.08%) |
Oct 12, 2022 | 25.73 | 26.63 | 24.33 | 26.25 | 6,550,266 | +0.26(+0.98%) |
Oct 11, 2022 | 26.08 | 26.89 | 25.44 | 25.99 | 4,824,921 | -0.70(-2.62%) |
Oct 10, 2022 | 26.44 | 27.87 | 26.23 | 26.69 | 3,398,369 | +0.25(+0.93%) |
Oct 07, 2022 | 27.10 | 27.16 | 25.94 | 26.44 | 5,477,559 | -0.76(-2.78%) |
Oct 06, 2022 | 26.92 | 28.27 | 26.83 | 27.20 | 6,368,123 | -0.11(-0.40%) |
Oct 05, 2022 | 25.74 | 27.50 | 25.65 | 27.31 | 5,471,260 | +1.52(+5.91%) |
Oct 04, 2022 | 26.55 | 27.00 | 25.03 | 25.78 | 7,244,619 | -0.09(-0.34%) |
Oct 03, 2022 | 25.48 | 26.14 | 25.18 | 25.87 | 6,428,421 | +1.46(+5.96%) |
Sep 30, 2022 | 23.70 | 24.94 | 23.39 | 24.42 | 4,333,266 | +0.22(+0.89%) |
Sep 29, 2022 | 24.05 | 24.66 | 23.21 | 24.20 | 6,246,536 | -0.25(-1.01%) |
Sep 28, 2022 | 22.21 | 24.67 | 22.08 | 24.45 | 8,988,327 | +2.55(+11.64%) |
Sep 27, 2022 | 20.80 | 22.17 | 20.53 | 21.90 | 6,274,674 | +1.87(+9.33%) |
Sep 26, 2022 | 19.19 | 20.72 | 19.08 | 20.03 | 5,557,339 | +0.45(+2.31%) |
Sep 23, 2022 | 20.67 | 20.81 | 19.17 | 19.58 | 8,985,896 | -2.03(-9.38%) |
Sep 22, 2022 | 21.36 | 21.82 | 20.95 | 21.60 | 4,552,588 | +0.56(+2.66%) |
Sep 21, 2022 | 22.13 | 22.52 | 21.01 | 21.04 | 5,082,442 | -0.67(-3.08%) |
Sep 20, 2022 | 20.64 | 21.80 | 20.23 | 21.71 | 5,162,198 | +0.83(+3.96%) |
Sep 19, 2022 | 19.59 | 20.92 | 19.46 | 20.88 | 5,402,358 | +0.62(+3.06%) |
Sep 16, 2022 | 20.83 | 21.12 | 20.08 | 20.26 | 7,581,922 | -0.90(-4.27%) |
Sep 15, 2022 | 22.66 | 23.00 | 21.14 | 21.17 | 5,592,349 | -1.64(-7.20%) |
Sep 14, 2022 | 22.51 | 23.33 | 22.18 | 22.81 | 5,138,719 | +0.65(+2.93%) |
Sep 13, 2022 | 22.32 | 23.56 | 22.13 | 22.16 | 4,930,259 | -0.53(-2.34%) |
Sep 12, 2022 | 23.25 | 23.31 | 22.14 | 22.69 | 4,209,642 | -0.26(-1.11%) |
Sep 09, 2022 | 22.71 | 23.47 | 22.33 | 22.95 | 5,914,965 | +0.77(+3.46%) |
Sep 08, 2022 | 23.33 | 23.57 | 21.80 | 22.18 | 6,739,980 | -1.14(-4.89%) |
Sep 07, 2022 | 24.05 | 24.12 | 22.87 | 23.32 | 4,922,849 | -1.48(-5.95%) |
Sep 06, 2022 | 26.07 | 26.44 | 24.48 | 24.80 | 7,799,084 | +0.47(+1.94%) |
Sep 02, 2022 | 23.78 | 24.35 | 22.42 | 24.33 | 6,329,431 | +1.38(+6.00%) |
Sep 01, 2022 | 23.58 | 23.82 | 22.81 | 22.95 | 4,459,866 | -1.31(-5.39%) |
Aug 31, 2022 | 23.31 | 24.54 | 23.26 | 24.26 | 3,691,384 | +0.29(+1.19%) |
Aug 30, 2022 | 25.72 | 25.91 | 22.87 | 23.97 | 10,329,076 | -2.39(-9.07%) |
Aug 29, 2022 | 26.56 | 27.22 | 25.69 | 26.36 | 4,975,339 | -0.96(-3.53%) |
Aug 26, 2022 | 27.57 | 28.67 | 27.26 | 27.33 | 5,218,007 | -0.11(-0.39%) |
Aug 25, 2022 | 27.61 | 28.21 | 26.62 | 27.44 | 4,698,406 | +0.25(+0.90%) |
Aug 24, 2022 | 26.43 | 27.76 | 26.17 | 27.19 | 4,469,142 | +0.28(+1.02%) |
Aug 23, 2022 | 27.45 | 27.85 | 25.97 | 26.91 | 6,299,397 | +0.12(+0.44%) |
Aug 22, 2022 | 25.82 | 27.71 | 25.81 | 26.80 | 6,921,035 | +1.17(+4.57%) |
Aug 19, 2022 | 25.08 | 26.20 | 24.93 | 25.63 | 6,149,627 | +0.16(+0.62%) |
Aug 18, 2022 | 23.34 | 26.05 | 23.31 | 25.47 | 10,358,685 | +2.61(+11.40%) |
Aug 17, 2022 | 22.94 | 24.61 | 22.83 | 22.86 | 5,669,856 | -0.23(-0.98%) |
Aug 16, 2022 | 23.25 | 23.84 | 22.80 | 23.09 | 3,727,377 | +0.30(+1.34%) |
Aug 15, 2022 | 21.89 | 23.19 | 21.73 | 22.78 | 3,930,286 | -0.24(-1.03%) |
Aug 12, 2022 | 21.68 | 23.03 | 21.45 | 23.02 | 5,219,798 | +0.98(+4.46%) |
Aug 11, 2022 | 21.64 | 22.70 | 21.48 | 22.04 | 4,531,112 | +0.79(+3.70%) |
Aug 10, 2022 | 20.23 | 21.53 | 19.88 | 21.25 | 5,803,076 | +0.91(+4.50%) |
Aug 09, 2022 | 19.35 | 20.61 | 19.35 | 20.33 | 5,176,686 | +1.43(+7.54%) |
Aug 08, 2022 | 19.00 | 19.39 | 18.70 | 18.91 | 3,057,757 | -0.08(-0.41%) |
Aug 05, 2022 | 18.22 | 19.62 | 18.05 | 18.99 | 3,934,675 | +0.38(+2.06%) |
Aug 04, 2022 | 18.94 | 19.40 | 18.43 | 18.60 | 3,607,767 | -0.47(-2.48%) |
Aug 03, 2022 | 19.40 | 19.47 | 18.70 | 19.07 | 4,756,751 | -0.06(-0.31%) |
Aug 02, 2022 | 19.26 | 19.69 | 18.58 | 19.13 | 4,543,774 | -0.02(-0.10%) |