Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 25.84 | 25.97 | 25.02 | 25.52 | 4,533,840 | -1.01(-3.81%) |
Oct 28, 2022 | 23.90 | 26.70 | 23.86 | 26.53 | 6,720,706 | +3.01(+12.78%) |
Oct 27, 2022 | 24.62 | 25.04 | 23.33 | 23.53 | 5,342,308 | -0.80(-3.30%) |
Oct 26, 2022 | 24.22 | 25.95 | 23.99 | 24.33 | 7,400,769 | -1.76(-6.73%) |
Oct 25, 2022 | 24.95 | 26.14 | 24.85 | 26.09 | 6,701,782 | +1.42(+5.75%) |
Oct 24, 2022 | 24.04 | 24.95 | 23.11 | 24.67 | 6,715,753 | +0.95(+4.02%) |
Oct 21, 2022 | 21.69 | 23.84 | 21.55 | 23.71 | 5,732,733 | +1.79(+8.14%) |
Oct 20, 2022 | 21.93 | 23.38 | 21.62 | 21.93 | 5,250,741 | +0.00(+0.00%) |
Oct 19, 2022 | 21.53 | 22.58 | 21.25 | 21.93 | 5,161,875 | -0.18(-0.81%) |
Oct 18, 2022 | 23.27 | 23.49 | 21.30 | 22.11 | 6,393,663 | +0.55(+2.53%) |
Oct 17, 2022 | 21.21 | 21.89 | 21.05 | 21.56 | 5,107,334 | +1.77(+8.92%) |
Oct 14, 2022 | 22.24 | 22.28 | 19.68 | 19.79 | 8,546,353 | -1.80(-8.32%) |
Oct 13, 2022 | 18.15 | 21.93 | 17.95 | 21.59 | 10,331,859 | +1.80(+9.07%) |
Oct 12, 2022 | 19.99 | 20.41 | 19.68 | 19.79 | 4,482,964 | -0.19(-0.94%) |
Oct 11, 2022 | 20.56 | 21.00 | 19.51 | 19.98 | 6,714,991 | -0.97(-4.64%) |
Oct 10, 2022 | 22.06 | 22.15 | 20.28 | 20.96 | 4,382,195 | -1.06(-4.82%) |
Oct 07, 2022 | 23.61 | 23.65 | 21.67 | 22.02 | 5,117,802 | -3.18(-12.64%) |
Oct 06, 2022 | 25.56 | 26.46 | 25.09 | 25.20 | 3,584,136 | -0.65(-2.50%) |
Oct 05, 2022 | 24.49 | 26.37 | 24.09 | 25.85 | 4,666,797 | +0.31(+1.20%) |
Oct 04, 2022 | 24.61 | 25.65 | 24.61 | 25.54 | 5,216,740 | +2.31(+9.95%) |
Oct 03, 2022 | 21.83 | 23.62 | 21.51 | 23.23 | 5,363,359 | +1.91(+8.98%) |
Sep 30, 2022 | 22.34 | 23.30 | 21.23 | 21.31 | 4,857,457 | -1.29(-5.71%) |
Sep 29, 2022 | 23.49 | 23.61 | 21.74 | 22.60 | 6,702,459 | -1.91(-7.77%) |
Sep 28, 2022 | 23.45 | 24.85 | 22.72 | 24.51 | 5,704,947 | +0.70(+2.96%) |
Sep 27, 2022 | 24.64 | 25.28 | 23.12 | 23.80 | 7,438,253 | +0.12(+0.50%) |
Sep 26, 2022 | 24.01 | 25.17 | 23.46 | 23.68 | 5,798,202 | -0.54(-2.21%) |
Sep 23, 2022 | 24.51 | 24.61 | 23.22 | 24.22 | 6,181,029 | -0.98(-3.90%) |
Sep 22, 2022 | 25.60 | 26.04 | 24.75 | 25.20 | 3,808,595 | -0.80(-3.09%) |
Sep 21, 2022 | 27.70 | 28.91 | 25.97 | 26.01 | 4,181,692 | -1.30(-4.76%) |
Sep 20, 2022 | 26.98 | 27.79 | 26.56 | 27.31 | 2,526,830 | -0.51(-1.82%) |
Sep 19, 2022 | 26.32 | 27.86 | 26.30 | 27.81 | 2,957,264 | +0.66(+2.45%) |
Sep 16, 2022 | 26.64 | 27.29 | 25.95 | 27.15 | 5,796,659 | -0.45(-1.62%) |
Sep 15, 2022 | 28.85 | 29.47 | 27.08 | 27.59 | 5,907,453 | -2.13(-7.18%) |
Sep 14, 2022 | 29.74 | 30.29 | 28.81 | 29.73 | 3,471,833 | +0.37(+1.25%) |
Sep 13, 2022 | 31.98 | 32.47 | 29.08 | 29.36 | 6,006,178 | -5.55(-15.89%) |
Sep 12, 2022 | 34.05 | 34.97 | 33.93 | 34.91 | 4,075,952 | +1.56(+4.67%) |
Sep 09, 2022 | 32.33 | 33.57 | 32.04 | 33.35 | 4,582,381 | +1.88(+5.96%) |
Sep 08, 2022 | 30.44 | 31.95 | 30.03 | 31.47 | 2,626,803 | +0.32(+1.02%) |
Sep 07, 2022 | 29.95 | 31.52 | 29.61 | 31.16 | 3,648,138 | +1.41(+4.74%) |
Sep 06, 2022 | 30.46 | 30.85 | 29.14 | 29.75 | 3,847,918 | -0.63(-2.06%) |
Sep 02, 2022 | 32.57 | 33.11 | 29.85 | 30.37 | 4,298,799 | -1.24(-3.92%) |
Sep 01, 2022 | 31.14 | 31.72 | 29.59 | 31.61 | 3,650,145 | -0.47(-1.45%) |
Aug 31, 2022 | 33.63 | 33.96 | 32.05 | 32.08 | 3,556,292 | -0.96(-2.91%) |
Aug 30, 2022 | 34.73 | 34.84 | 32.14 | 33.04 | 4,008,345 | -1.11(-3.25%) |
Aug 29, 2022 | 34.36 | 35.13 | 33.72 | 34.15 | 2,858,473 | -1.42(-3.99%) |
Aug 26, 2022 | 40.69 | 41.02 | 35.47 | 35.57 | 4,896,251 | -5.20(-12.75%) |
Aug 25, 2022 | 39.18 | 40.78 | 38.97 | 40.77 | 2,549,000 | +1.92(+4.96%) |
Aug 24, 2022 | 38.63 | 39.31 | 38.18 | 38.84 | 1,783,838 | +0.08(+0.20%) |
Aug 23, 2022 | 38.80 | 40.00 | 38.61 | 38.77 | 2,405,692 | -0.34(-0.86%) |
Aug 22, 2022 | 40.69 | 40.95 | 38.77 | 39.10 | 3,476,209 | -3.55(-8.33%) |
Aug 19, 2022 | 44.07 | 44.15 | 42.35 | 42.65 | 2,599,234 | -2.47(-5.47%) |
Aug 18, 2022 | 44.41 | 45.66 | 44.07 | 45.13 | 1,996,758 | +0.62(+1.38%) |
Aug 17, 2022 | 44.25 | 45.50 | 43.50 | 44.51 | 2,063,756 | -0.94(-2.07%) |
Aug 16, 2022 | 45.21 | 46.08 | 44.17 | 45.45 | 2,581,181 | -0.34(-0.74%) |
Aug 15, 2022 | 44.21 | 46.02 | 44.21 | 45.79 | 2,539,038 | +0.81(+1.81%) |
Aug 12, 2022 | 43.25 | 44.99 | 42.89 | 44.98 | 2,520,229 | +2.57(+6.06%) |
Aug 11, 2022 | 43.92 | 44.54 | 42.24 | 42.41 | 3,018,506 | -0.55(-1.27%) |
Aug 10, 2022 | 42.47 | 43.09 | 41.59 | 42.95 | 3,281,030 | +3.21(+8.09%) |
Aug 09, 2022 | 39.92 | 40.22 | 39.08 | 39.74 | 2,336,861 | -1.25(-3.05%) |
Aug 08, 2022 | 42.07 | 42.93 | 40.29 | 40.99 | 3,527,428 | -1.07(-2.55%) |
Aug 05, 2022 | 40.24 | 42.41 | 40.22 | 42.06 | 3,224,294 | -0.29(-0.68%) |
Aug 04, 2022 | 41.77 | 42.42 | 40.96 | 42.35 | 2,370,170 | +0.54(+1.28%) |
Aug 03, 2022 | 39.27 | 42.15 | 39.26 | 41.81 | 3,147,018 | +3.06(+7.89%) |
Aug 02, 2022 | 38.58 | 40.09 | 37.71 | 38.76 | 3,426,898 | -0.83(-2.11%) |