Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.89 | 18.86 | 17.74 | 18.49 | 3,951,380 | +0.60(+3.35%) |
Oct 28, 2022 | 17.65 | 18.09 | 17.10 | 17.89 | 2,616,224 | +0.16(+0.90%) |
Oct 27, 2022 | 17.48 | 18.16 | 17.23 | 17.73 | 2,491,948 | +0.34(+1.96%) |
Oct 26, 2022 | 17.62 | 18.25 | 17.38 | 17.39 | 4,241,768 | +0.24(+1.40%) |
Oct 25, 2022 | 15.91 | 17.35 | 15.85 | 17.15 | 4,453,579 | +1.37(+8.68%) |
Oct 24, 2022 | 15.70 | 15.81 | 15.08 | 15.78 | 3,251,136 | +0.02(+0.13%) |
Oct 21, 2022 | 15.54 | 15.83 | 15.12 | 15.76 | 4,891,514 | +0.12(+0.77%) |
Oct 20, 2022 | 15.79 | 15.98 | 15.37 | 15.64 | 2,918,494 | -0.25(-1.57%) |
Oct 19, 2022 | 16.56 | 16.56 | 15.63 | 15.89 | 3,918,105 | -0.93(-5.53%) |
Oct 18, 2022 | 17.34 | 17.87 | 16.57 | 16.82 | 4,048,673 | +0.03(+0.18%) |
Oct 17, 2022 | 17.50 | 17.71 | 16.54 | 16.79 | 4,229,947 | +0.06(+0.36%) |
Oct 14, 2022 | 18.00 | 18.47 | 16.68 | 16.73 | 5,421,398 | -1.23(-6.85%) |
Oct 13, 2022 | 17.93 | 18.23 | 17.00 | 17.96 | 6,578,481 | -0.64(-3.44%) |
Oct 12, 2022 | 20.41 | 20.41 | 18.22 | 18.60 | 6,936,855 | -1.71(-8.42%) |
Oct 11, 2022 | 19.22 | 20.59 | 18.86 | 20.31 | 6,804,977 | -1.16(-5.40%) |
Oct 10, 2022 | 21.84 | 21.87 | 21.06 | 21.47 | 2,979,113 | -0.48(-2.19%) |
Oct 07, 2022 | 21.87 | 22.33 | 21.52 | 21.95 | 2,739,441 | -0.31(-1.39%) |
Oct 06, 2022 | 22.92 | 23.66 | 22.02 | 22.26 | 3,064,635 | -0.86(-3.72%) |
Oct 05, 2022 | 24.14 | 24.30 | 22.79 | 23.12 | 2,944,801 | -1.44(-5.86%) |
Oct 04, 2022 | 24.42 | 25.08 | 24.16 | 24.56 | 2,258,119 | +1.08(+4.60%) |
Oct 03, 2022 | 23.18 | 23.82 | 22.73 | 23.48 | 1,958,622 | +0.44(+1.91%) |
Sep 30, 2022 | 22.36 | 23.60 | 22.31 | 23.04 | 2,409,927 | +0.50(+2.22%) |
Sep 29, 2022 | 24.43 | 24.46 | 21.98 | 22.54 | 4,133,850 | -2.12(-8.60%) |
Sep 28, 2022 | 24.56 | 24.94 | 24.01 | 24.66 | 2,847,503 | +0.10(+0.41%) |
Sep 27, 2022 | 24.83 | 25.57 | 24.50 | 24.56 | 2,472,778 | +0.46(+1.91%) |
Sep 26, 2022 | 24.65 | 25.75 | 24.06 | 24.10 | 3,473,763 | -0.59(-2.39%) |
Sep 23, 2022 | 24.37 | 25.13 | 24.10 | 24.69 | 2,849,090 | -0.49(-1.95%) |
Sep 22, 2022 | 26.49 | 26.59 | 24.95 | 25.18 | 2,828,138 | -1.30(-4.91%) |
Sep 21, 2022 | 26.73 | 27.48 | 26.14 | 26.48 | 2,745,271 | +0.01(+0.04%) |
Sep 20, 2022 | 27.48 | 27.93 | 26.11 | 26.47 | 3,502,852 | -1.12(-4.06%) |
Sep 19, 2022 | 26.30 | 27.60 | 26.25 | 27.59 | 3,633,266 | +0.94(+3.53%) |
Sep 16, 2022 | 25.78 | 27.05 | 25.69 | 26.65 | 6,239,992 | +0.14(+0.53%) |
Sep 15, 2022 | 27.03 | 27.66 | 26.32 | 26.51 | 2,655,560 | -1.09(-3.95%) |
Sep 14, 2022 | 26.81 | 27.62 | 26.27 | 27.60 | 2,633,618 | +0.70(+2.60%) |
Sep 13, 2022 | 26.40 | 27.88 | 26.24 | 26.90 | 3,716,478 | -0.69(-2.50%) |
Sep 12, 2022 | 28.41 | 28.42 | 27.12 | 27.59 | 3,478,060 | -0.54(-1.92%) |
Sep 09, 2022 | 27.81 | 28.16 | 27.17 | 28.13 | 3,100,141 | +0.34(+1.22%) |
Sep 08, 2022 | 27.12 | 28.17 | 26.84 | 27.79 | 5,645,337 | +0.42(+1.53%) |
Sep 07, 2022 | 24.07 | 27.43 | 24.04 | 27.37 | 8,839,031 | +3.41(+14.23%) |
Sep 06, 2022 | 22.95 | 24.08 | 22.40 | 23.96 | 3,838,021 | +1.12(+4.90%) |
Sep 02, 2022 | 23.32 | 23.40 | 22.44 | 22.84 | 2,590,643 | -0.26(-1.13%) |
Sep 01, 2022 | 23.37 | 23.86 | 22.58 | 23.10 | 3,282,468 | -0.90(-3.75%) |
Aug 31, 2022 | 24.13 | 24.55 | 23.32 | 24.00 | 3,281,670 | -0.13(-0.54%) |
Aug 30, 2022 | 24.96 | 25.51 | 23.72 | 24.13 | 3,087,863 | -0.56(-2.27%) |
Aug 29, 2022 | 24.51 | 25.70 | 24.47 | 24.69 | 1,865,515 | -0.37(-1.48%) |
Aug 26, 2022 | 25.86 | 26.60 | 24.94 | 25.06 | 2,298,429 | -0.61(-2.38%) |
Aug 25, 2022 | 25.68 | 26.12 | 25.39 | 25.67 | 1,960,972 | +0.23(+0.90%) |
Aug 24, 2022 | 24.68 | 25.80 | 24.55 | 25.44 | 2,294,066 | +0.87(+3.54%) |
Aug 23, 2022 | 24.83 | 25.08 | 24.32 | 24.57 | 2,316,916 | -0.04(-0.16%) |
Aug 22, 2022 | 23.81 | 24.71 | 23.55 | 24.61 | 2,749,547 | -0.33(-1.32%) |
Aug 19, 2022 | 25.12 | 25.38 | 24.61 | 24.94 | 2,256,538 | -0.87(-3.37%) |
Aug 18, 2022 | 25.68 | 26.67 | 25.66 | 25.81 | 2,547,661 | +0.42(+1.65%) |
Aug 17, 2022 | 24.72 | 25.56 | 24.68 | 25.39 | 2,595,254 | -0.48(-1.86%) |
Aug 16, 2022 | 26.22 | 26.38 | 25.66 | 25.87 | 2,281,335 | -0.63(-2.38%) |
Aug 15, 2022 | 26.64 | 26.94 | 25.98 | 26.50 | 2,721,719 | -0.12(-0.45%) |
Aug 12, 2022 | 25.77 | 26.66 | 25.28 | 26.62 | 3,116,767 | +0.93(+3.62%) |
Aug 11, 2022 | 27.05 | 27.08 | 25.66 | 25.69 | 3,197,039 | -0.84(-3.17%) |
Aug 10, 2022 | 25.20 | 26.57 | 24.50 | 26.53 | 4,481,201 | +1.88(+7.63%) |
Aug 09, 2022 | 23.40 | 24.86 | 23.19 | 24.65 | 3,438,385 | +0.61(+2.54%) |
Aug 08, 2022 | 25.01 | 25.18 | 23.39 | 24.04 | 4,330,310 | -0.04(-0.17%) |
Aug 05, 2022 | 23.32 | 24.64 | 23.13 | 24.08 | 4,978,874 | +1.32(+5.80%) |
Aug 04, 2022 | 22.27 | 22.88 | 21.66 | 22.76 | 3,724,311 | +0.52(+2.34%) |
Aug 03, 2022 | 21.99 | 22.36 | 20.86 | 22.24 | 3,907,748 | +0.54(+2.49%) |
Aug 02, 2022 | 21.01 | 22.91 | 20.82 | 21.70 | 7,830,095 | +1.87(+9.43%) |