Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 26.91 | 27.03 | 25.84 | 25.88 | 0 | +0.13(+0.50%) |
Oct 28, 2022 | 27.43 | 27.04 | 25.75 | 25.75 | 0 | -1.64(-5.99%) |
Oct 27, 2022 | 27.51 | 27.67 | 26.94 | 27.39 | 0 | +0.11(+0.40%) |
Oct 26, 2022 | 28.44 | 28.48 | 27.27 | 27.28 | 0 | -1.18(-4.15%) |
Oct 25, 2022 | 29.80 | 29.80 | 28.22 | 28.46 | 0 | -1.39(-4.66%) |
Oct 24, 2022 | 30.65 | 30.83 | 29.78 | 29.85 | 0 | +0.16(+0.54%) |
Oct 21, 2022 | 30.21 | 30.23 | 29.24 | 29.69 | 0 | -0.29(-0.97%) |
Oct 20, 2022 | 31.30 | 30.99 | 29.76 | 29.98 | 0 | -0.78(-2.54%) |
Oct 19, 2022 | 30.94 | 31.90 | 30.76 | 30.76 | 0 | +0.26(+0.85%) |
Oct 18, 2022 | 31.10 | 31.93 | 30.42 | 30.50 | 0 | -0.87(-2.77%) |
Oct 17, 2022 | 32.27 | 31.83 | 30.70 | 31.37 | 0 | -0.65(-2.03%) |
Oct 14, 2022 | 31.89 | 32.98 | 31.14 | 32.02 | 0 | +0.08(+0.25%) |
Oct 13, 2022 | 33.60 | 33.87 | 31.63 | 31.94 | 0 | -1.63(-4.86%) |
Oct 12, 2022 | 33.54 | 34.53 | 33.22 | 33.57 | 0 | -0.06(-0.18%) |
Oct 11, 2022 | 33.56 | 34.43 | 32.45 | 33.63 | 0 | +1.18(+3.64%) |
Oct 10, 2022 | 32.93 | 33.99 | 32.05 | 32.45 | 0 | +1.09(+3.48%) |
Oct 07, 2022 | 30.37 | 32.02 | 30.28 | 31.36 | 0 | +0.84(+2.75%) |
Oct 06, 2022 | 28.60 | 30.74 | 28.84 | 30.52 | 0 | +1.97(+6.90%) |
Oct 05, 2022 | 29.36 | 30.11 | 28.50 | 28.55 | 0 | -0.52(-1.79%) |
Oct 04, 2022 | 29.52 | 29.62 | 28.56 | 29.07 | 0 | -1.04(-3.45%) |
Oct 03, 2022 | 33.00 | 31.94 | 29.63 | 30.11 | 0 | -1.51(-4.78%) |
Sep 30, 2022 | 31.61 | 33.25 | 29.39 | 31.62 | 0 | -0.22(-0.69%) |
Sep 29, 2022 | 31.67 | 33.46 | 31.43 | 31.84 | 0 | +1.66(+5.50%) |
Sep 28, 2022 | 34.50 | 33.83 | 30.03 | 30.18 | 0 | -2.42(-7.42%) |
Sep 27, 2022 | 31.20 | 34.14 | 30.30 | 32.60 | 0 | +0.41(+1.27%) |
Sep 26, 2022 | 31.74 | 32.69 | 29.83 | 32.19 | 0 | +2.27(+7.59%) |
Sep 23, 2022 | 27.68 | 32.31 | 28.16 | 29.92 | 0 | +2.61(+9.56%) |
Sep 22, 2022 | 28.16 | 28.38 | 26.71 | 27.31 | 0 | -0.68(-2.43%) |
Sep 21, 2022 | 28.03 | 30.18 | 25.55 | 27.99 | 0 | +0.84(+3.09%) |
Sep 20, 2022 | 25.65 | 27.81 | 26.26 | 27.15 | 0 | +1.39(+5.40%) |
Sep 19, 2022 | 27.69 | 27.70 | 25.56 | 25.76 | 0 | -0.54(-2.05%) |
Sep 16, 2022 | 27.47 | 28.45 | 26.14 | 26.30 | 0 | +0.03(+0.11%) |
Sep 15, 2022 | 26.10 | 26.93 | 25.42 | 26.27 | 0 | +0.11(+0.42%) |
Sep 14, 2022 | 26.73 | 27.56 | 26.16 | 26.16 | 0 | -1.11(-4.07%) |
Sep 13, 2022 | 23.67 | 28.15 | 24.23 | 27.27 | 0 | +3.40(+14.24%) |
Sep 12, 2022 | 23.58 | 24.23 | 23.16 | 23.87 | 0 | +1.08(+4.74%) |
Sep 09, 2022 | 23.49 | 23.35 | 22.64 | 22.79 | 0 | -0.82(-3.47%) |
Sep 08, 2022 | 24.70 | 25.90 | 23.56 | 23.61 | 0 | -1.03(-4.18%) |
Sep 07, 2022 | 26.93 | 27.00 | 24.54 | 24.64 | 0 | -2.25(-8.37%) |
Sep 06, 2022 | 25.46 | 27.80 | 25.54 | 26.89 | 0 | +1.42(+5.58%) |
Sep 02, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | -0.09(-0.35%) |
Sep 01, 2022 | 26.88 | 27.45 | 25.25 | 25.56 | 0 | -0.30(-1.16%) |
Aug 31, 2022 | 25.86 | 26.30 | 25.31 | 25.86 | 0 | -0.33(-1.26%) |
Aug 30, 2022 | 25.75 | 27.69 | 25.64 | 26.19 | 0 | -0.01(-0.04%) |
Aug 29, 2022 | 26.86 | 27.19 | 25.47 | 26.20 | 0 | +0.64(+2.50%) |
Aug 26, 2022 | 22.07 | 25.90 | 21.67 | 25.56 | 0 | +3.78(+17.36%) |
Aug 25, 2022 | 22.41 | 23.13 | 21.77 | 21.78 | 0 | -1.04(-4.56%) |
Aug 24, 2022 | 24.37 | 24.10 | 22.73 | 22.82 | 0 | -1.29(-5.35%) |
Aug 23, 2022 | 24.13 | 24.19 | 23.07 | 24.11 | 0 | +0.31(+1.30%) |
Aug 22, 2022 | 22.41 | 24.62 | 23.04 | 23.80 | 0 | +3.20(+15.53%) |
Aug 19, 2022 | 20.16 | 21.27 | 20.21 | 20.60 | 0 | +1.04(+5.32%) |
Aug 18, 2022 | 20.51 | 20.45 | 19.43 | 19.56 | 0 | -0.34(-1.71%) |
Aug 17, 2022 | 19.74 | 20.63 | 19.41 | 19.90 | 0 | +0.21(+1.07%) |
Aug 16, 2022 | 20.23 | 20.39 | 19.50 | 19.69 | 0 | -0.26(-1.30%) |
Aug 15, 2022 | 20.74 | 21.16 | 19.81 | 19.95 | 0 | +0.42(+2.15%) |
Aug 12, 2022 | 20.34 | 20.11 | 19.12 | 19.53 | 0 | -0.67(-3.32%) |
Aug 11, 2022 | 19.84 | 20.85 | 19.74 | 20.20 | 0 | +0.49(+2.49%) |
Aug 10, 2022 | 22.28 | 20.79 | 19.54 | 19.71 | 0 | -2.06(-9.46%) |
Aug 09, 2022 | 21.41 | 22.23 | 21.56 | 21.77 | 0 | +0.48(+2.25%) |
Aug 08, 2022 | 21.74 | 22.01 | 20.83 | 21.29 | 0 | +0.14(+0.66%) |
Aug 05, 2022 | 21.50 | 22.58 | 20.76 | 21.15 | 0 | -0.29(-1.35%) |
Aug 04, 2022 | 22.06 | 22.66 | 21.44 | 21.44 | 0 | -0.49(-2.23%) |
Aug 03, 2022 | 23.86 | 23.13 | 21.68 | 21.93 | 0 | -2.00(-8.36%) |
Aug 02, 2022 | 24.08 | 24.68 | 22.67 | 23.93 | 0 | +1.09(+4.77%) |
Aug 01, 2022 | 22.41 | 23.27 | 22.31 | 22.84 | 0 | +1.51(+7.08%) |
Jul 29, 2022 | 22.13 | 22.14 | 21.21 | 21.33 | 0 | -0.99(-4.44%) |
Jul 28, 2022 | 23.33 | 23.53 | 22.22 | 22.32 | 0 | -0.94(-4.04%) |
Jul 27, 2022 | 24.27 | 24.27 | 23.02 | 23.26 | 0 | -1.41(-5.72%) |
Jul 26, 2022 | 23.95 | 25.31 | 23.96 | 24.67 | 0 | +1.31(+5.61%) |
Jul 25, 2022 | 24.33 | 24.22 | 23.19 | 23.36 | 0 | +0.33(+1.43%) |
Jul 22, 2022 | 23.30 | 23.81 | 22.41 | 23.03 | 0 | -0.08(-0.35%) |
Jul 21, 2022 | 24.07 | 24.67 | 22.92 | 23.11 | 0 | -0.78(-3.26%) |
Jul 20, 2022 | 24.23 | 24.64 | 23.40 | 23.89 | 0 | -0.61(-2.49%) |
Jul 19, 2022 | 25.12 | 24.78 | 24.23 | 24.50 | 0 | -0.81(-3.20%) |
Jul 18, 2022 | 24.83 | 25.91 | 24.38 | 25.31 | 0 | +1.08(+4.46%) |
Jul 15, 2022 | 26.72 | 25.71 | 24.13 | 24.23 | 0 | -2.17(-8.22%) |
Jul 14, 2022 | 27.47 | 28.45 | 26.20 | 26.40 | 0 | -0.42(-1.57%) |
Jul 13, 2022 | 27.35 | 28.79 | 26.23 | 26.82 | 0 | -0.48(-1.76%) |
Jul 12, 2022 | 27.14 | 27.75 | 25.82 | 27.30 | 0 | +1.14(+4.36%) |
Jul 11, 2022 | 26.42 | 26.74 | 25.79 | 26.16 | 0 | +1.52(+6.17%) |
Jul 08, 2022 | 26.41 | 26.36 | 24.43 | 24.64 | 0 | -1.44(-5.52%) |
Jul 07, 2022 | 26.73 | 26.50 | 25.66 | 26.08 | 0 | -0.65(-2.43%) |
Jul 06, 2022 | 27.84 | 28.07 | 26.43 | 26.73 | 0 | -0.80(-2.91%) |
Jul 05, 2022 | 27.37 | 29.82 | 27.40 | 27.53 | 0 | +0.00(+0.00%) |
Jul 04, 2022 | 27.70 | 27.74 | 27.46 | 27.53 | 0 | +0.83(+3.11%) |
Jul 01, 2022 | 29.53 | 28.98 | 26.69 | 26.70 | 0 | -1.98(-6.90%) |
Jun 30, 2022 | 29.42 | 30.22 | 28.28 | 28.68 | 0 | +0.52(+1.85%) |
Jun 29, 2022 | 28.80 | 29.36 | 27.85 | 28.16 | 0 | +0.41(+1.48%) |
Feb 18, 2022 | 26.66 | 29.71 | 27.18 | 27.75 | 0 | -0.38(-1.35%) |
Feb 17, 2022 | 24.83 | 28.37 | 25.62 | 28.13 | 0 | +3.83(+15.76%) |
Feb 16, 2022 | 25.19 | 27.09 | 23.88 | 24.30 | 0 | -1.38(-5.37%) |
Feb 15, 2022 | 28.09 | 26.89 | 25.33 | 25.68 | 0 | -2.68(-9.45%) |
Feb 14, 2022 | 29.17 | 31.74 | 28.35 | 28.36 | 0 | +1.00(+3.65%) |
Feb 11, 2022 | 24.39 | 30.99 | 23.33 | 27.36 | 0 | +3.45(+14.43%) |
Feb 10, 2022 | 20.37 | 24.77 | 20.31 | 23.91 | 0 | +3.95(+19.79%) |
Feb 09, 2022 | 21.27 | 20.82 | 19.93 | 19.96 | 0 | -1.48(-6.90%) |
Feb 08, 2022 | 23.09 | 23.48 | 21.32 | 21.44 | 0 | -1.42(-6.21%) |
Feb 07, 2022 | 24.09 | 23.95 | 22.02 | 22.86 | 0 | -0.36(-1.55%) |
Feb 04, 2022 | 23.77 | 26.26 | 22.07 | 23.22 | 0 | +1.12(+5.07%) |
Feb 02, 2022 | 21.56 | 22.73 | 20.46 | 22.10 | 0 | +0.14(+0.64%) |
Feb 01, 2022 | 24.57 | 25.20 | 21.96 | 21.96 | 0 | -2.87(-11.56%) |
Jan 31, 2022 | 28.36 | 28.81 | 24.71 | 24.83 | 0 | -2.83(-10.23%) |
Jan 28, 2022 | 30.27 | 32.08 | 27.28 | 27.66 | 0 | -2.72(-8.95%) |
Jan 27, 2022 | 32.19 | 33.00 | 28.42 | 30.38 | 0 | -0.75(-2.41%) |
Jan 26, 2022 | 29.35 | 32.38 | 26.90 | 31.13 | 0 | -0.03(-0.10%) |
Jan 25, 2022 | 32.29 | 35.85 | 29.13 | 31.16 | 0 | +1.28(+4.28%) |
Jan 24, 2022 | 28.20 | 38.94 | 29.36 | 29.88 | 0 | +1.03(+3.57%) |
Jan 21, 2022 | 25.38 | 29.79 | 25.73 | 28.85 | 0 | +2.97(+11.48%) |
Jan 20, 2022 | 23.46 | 25.89 | 21.68 | 25.88 | 0 | +2.06(+8.65%) |
Jan 19, 2022 | 23.12 | 23.99 | 21.95 | 23.82 | 0 | +1.03(+4.52%) |
Jan 18, 2022 | 21.18 | 23.20 | 21.46 | 22.79 | 0 | +3.60(+18.76%) |
Jan 14, 2022 | 19.19 | 19.19 | 19.19 | 19.19 | 0 | -1.07(-5.28%) |
Jan 13, 2022 | 18.06 | 20.61 | 17.45 | 20.26 | 0 | +2.64(+14.98%) |
Jan 12, 2022 | 18.17 | 18.57 | 17.36 | 17.62 | 0 | -0.79(-4.29%) |
Jan 11, 2022 | 19.62 | 21.00 | 18.20 | 18.41 | 0 | -0.99(-5.10%) |
Jan 10, 2022 | 19.58 | 23.33 | 19.29 | 19.40 | 0 | +0.64(+3.41%) |
Jan 07, 2022 | 19.85 | 20.80 | 18.57 | 18.76 | 0 | -0.85(-4.33%) |
Jan 06, 2022 | 20.29 | 21.06 | 19.08 | 19.61 | 0 | -0.12(-0.61%) |
Jan 05, 2022 | 17.07 | 20.17 | 16.58 | 19.73 | 0 | +2.82(+16.68%) |
Jan 04, 2022 | 16.57 | 17.81 | 16.46 | 16.91 | 0 | +0.31(+1.87%) |
Jan 03, 2022 | 17.60 | 18.54 | 16.56 | 16.60 | 0 | -0.62(-3.60%) |
Dec 31, 2021 | 17.63 | 17.96 | 16.99 | 17.22 | 0 | -0.11(-0.63%) |
Dec 30, 2021 | 17.30 | 17.79 | 16.62 | 17.33 | 0 | +0.39(+2.30%) |
Dec 29, 2021 | 17.63 | 18.00 | 16.71 | 16.94 | 0 | -0.60(-3.42%) |
Dec 28, 2021 | 17.78 | 18.47 | 17.51 | 17.54 | 0 | -0.13(-0.74%) |
Dec 27, 2021 | 19.37 | 18.88 | 17.55 | 17.67 | 0 | -0.29(-1.61%) |
Dec 23, 2021 | 17.96 | 17.96 | 17.96 | 17.96 | 0 | -0.66(-3.54%) |
Dec 22, 2021 | 21.04 | 21.10 | 18.59 | 18.62 | 0 | -2.39(-11.38%) |
Dec 21, 2021 | 22.28 | 22.65 | 20.90 | 21.01 | 0 | -1.87(-8.17%) |
Dec 20, 2021 | 25.89 | 26.19 | 22.85 | 22.88 | 0 | +1.31(+6.07%) |
Dec 17, 2021 | 20.70 | 23.26 | 20.49 | 21.57 | 0 | +1.01(+4.91%) |
Dec 16, 2021 | 18.56 | 22.13 | 18.60 | 20.56 | 0 | +1.25(+6.47%) |
Dec 15, 2021 | 21.60 | 23.47 | 19.02 | 19.31 | 0 | -2.58(-11.79%) |
Dec 14, 2021 | 19.67 | 23.00 | 21.20 | 21.89 | 0 | +1.55(+7.62%) |
Dec 13, 2021 | 19.29 | 21.18 | 19.21 | 20.34 | 0 | +1.65(+8.83%) |
Dec 10, 2021 | 21.27 | 20.71 | 18.69 | 18.69 | 0 | -2.90(-13.43%) |
Dec 09, 2021 | 20.31 | 22.12 | 19.94 | 21.59 | 0 | +1.68(+8.44%) |
Dec 08, 2021 | 21.74 | 22.46 | 19.85 | 19.91 | 0 | -1.98(-9.05%) |
Dec 07, 2021 | 24.58 | 24.02 | 21.58 | 21.89 | 0 | -5.28(-19.43%) |
Dec 06, 2021 | 28.99 | 30.28 | 26.75 | 27.17 | 0 | -3.50(-11.41%) |
Dec 03, 2021 | 26.95 | 35.32 | 25.89 | 30.67 | 0 | +2.75(+9.85%) |
Dec 02, 2021 | 29.44 | 30.68 | 27.15 | 27.92 | 0 | -3.20(-10.28%) |
Dec 01, 2021 | 24.92 | 32.61 | 22.38 | 31.12 | 0 | +3.95(+14.54%) |
Nov 30, 2021 | 26.23 | 28.38 | 23.71 | 27.17 | 0 | +4.21(+18.34%) |
Nov 29, 2021 | 25.31 | 25.35 | 21.71 | 22.96 | 0 | -5.66(-19.78%) |
Nov 26, 2021 | 26.62 | 28.99 | 23.88 | 28.62 | 0 | +10.04(+54.04%) |
Nov 24, 2021 | 18.58 | 18.58 | 18.58 | 18.58 | 0 | -0.77(-3.98%) |
Nov 23, 2021 | 20.24 | 20.91 | 19.03 | 19.35 | 0 | +0.17(+0.89%) |
Nov 22, 2021 | 18.20 | 19.59 | 17.35 | 19.18 | 0 | +1.27(+7.09%) |
Nov 19, 2021 | 17.36 | 18.62 | 17.23 | 17.91 | 0 | +0.32(+1.82%) |
Nov 18, 2021 | 16.81 | 17.60 | 16.84 | 17.59 | 0 | +0.49(+2.87%) |
Nov 17, 2021 | 16.36 | 17.19 | 16.42 | 17.10 | 0 | +0.72(+4.40%) |
Nov 16, 2021 | 16.86 | 17.02 | 16.03 | 16.38 | 0 | -0.11(-0.67%) |
Nov 15, 2021 | 17.03 | 17.46 | 16.49 | 16.49 | 0 | +0.20(+1.23%) |
Nov 12, 2021 | 17.49 | 17.36 | 16.15 | 16.29 | 0 | -1.36(-7.71%) |
Nov 11, 2021 | 18.34 | 18.10 | 17.27 | 17.65 | 0 | -1.11(-5.92%) |
Nov 10, 2021 | 17.74 | 19.90 | 17.22 | 18.76 | 0 | +0.67(+3.70%) |
Nov 09, 2021 | 17.43 | 18.09 | 17.28 | 18.09 | 0 | +0.86(+4.99%) |
Nov 08, 2021 | 17.23 | 17.69 | 16.51 | 17.23 | 0 | +0.75(+4.55%) |
Nov 05, 2021 | 15.59 | 17.02 | 14.95 | 16.48 | 0 | +1.04(+6.74%) |
Nov 04, 2021 | 15.06 | 16.14 | 14.73 | 15.44 | 0 | +0.34(+2.25%) |
Nov 03, 2021 | 16.11 | 16.39 | 14.90 | 15.10 | 0 | -0.93(-5.80%) |
Nov 02, 2021 | 16.54 | 16.48 | 15.89 | 16.03 | 0 | -0.38(-2.32%) |