Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.56 | 15.09 | 13.51 | 13.53 | 12,552,363 | -0.96(-6.63%) |
Oct 28, 2022 | 14.22 | 14.70 | 13.61 | 14.49 | 8,569,590 | -0.03(-0.21%) |
Oct 27, 2022 | 15.05 | 15.84 | 14.52 | 14.52 | 8,872,381 | -0.58(-3.84%) |
Oct 26, 2022 | 14.77 | 16.42 | 14.71 | 15.10 | 14,213,836 | -0.18(-1.18%) |
Oct 25, 2022 | 13.59 | 15.50 | 13.54 | 15.28 | 17,125,080 | +1.90(+14.20%) |
Oct 24, 2022 | 14.07 | 14.07 | 12.90 | 13.38 | 11,331,753 | -0.87(-6.11%) |
Oct 21, 2022 | 14.23 | 15.10 | 13.67 | 14.25 | 12,982,746 | -0.23(-1.59%) |
Oct 20, 2022 | 14.90 | 15.74 | 14.25 | 14.48 | 14,022,771 | -0.51(-3.40%) |
Oct 19, 2022 | 17.57 | 17.69 | 14.55 | 14.99 | 23,550,612 | -3.38(-18.40%) |
Oct 18, 2022 | 18.66 | 19.56 | 18.11 | 18.37 | 13,348,256 | +0.15(+0.82%) |
Oct 17, 2022 | 17.93 | 18.93 | 17.51 | 18.22 | 9,257,166 | +1.08(+6.30%) |
Oct 14, 2022 | 19.45 | 20.16 | 17.10 | 17.14 | 10,400,248 | -1.73(-9.17%) |
Oct 13, 2022 | 17.76 | 19.47 | 17.05 | 18.87 | 11,805,642 | -0.20(-1.05%) |
Oct 12, 2022 | 18.14 | 19.26 | 17.42 | 19.07 | 7,782,188 | +0.75(+4.09%) |
Oct 11, 2022 | 18.25 | 19.67 | 17.30 | 18.32 | 12,807,174 | +0.11(+0.60%) |
Oct 10, 2022 | 19.25 | 19.29 | 17.36 | 18.21 | 9,564,812 | -1.06(-5.50%) |
Oct 07, 2022 | 20.44 | 20.45 | 18.81 | 19.27 | 11,195,894 | -1.86(-8.80%) |
Oct 06, 2022 | 21.54 | 22.66 | 20.59 | 21.13 | 9,042,498 | -0.42(-1.95%) |
Oct 05, 2022 | 22.01 | 22.30 | 20.86 | 21.55 | 9,875,192 | -1.71(-7.35%) |
Oct 04, 2022 | 22.89 | 23.97 | 22.39 | 23.26 | 11,522,456 | +1.80(+8.39%) |
Oct 03, 2022 | 20.41 | 21.84 | 19.30 | 21.46 | 9,339,530 | +1.16(+5.71%) |
Sep 30, 2022 | 20.91 | 22.17 | 20.00 | 20.30 | 10,923,155 | -1.27(-5.89%) |
Sep 29, 2022 | 24.02 | 24.20 | 20.53 | 21.57 | 21,974,992 | -5.30(-19.72%) |
Sep 28, 2022 | 25.17 | 27.28 | 24.84 | 26.87 | 7,251,377 | +2.04(+8.22%) |
Sep 27, 2022 | 26.11 | 26.83 | 24.41 | 24.83 | 8,317,721 | +0.39(+1.60%) |
Sep 26, 2022 | 26.58 | 27.68 | 24.42 | 24.44 | 6,425,281 | -1.76(-6.72%) |
Sep 23, 2022 | 26.26 | 27.00 | 25.25 | 26.20 | 7,517,968 | -0.77(-2.86%) |
Sep 22, 2022 | 30.28 | 30.82 | 26.85 | 26.97 | 9,192,557 | -3.69(-12.04%) |
Sep 21, 2022 | 31.29 | 33.57 | 30.42 | 30.66 | 8,681,041 | -0.31(-1.00%) |
Sep 20, 2022 | 32.51 | 33.33 | 30.91 | 30.97 | 6,342,109 | -2.48(-7.41%) |
Sep 19, 2022 | 32.53 | 34.15 | 32.22 | 33.45 | 5,673,725 | +0.53(+1.61%) |
Sep 16, 2022 | 35.12 | 35.46 | 32.51 | 32.92 | 9,187,284 | -4.10(-11.08%) |
Sep 15, 2022 | 35.44 | 38.48 | 35.31 | 37.02 | 6,445,782 | +0.95(+2.63%) |
Sep 14, 2022 | 36.61 | 36.80 | 34.26 | 36.07 | 7,180,315 | -0.74(-2.01%) |
Sep 13, 2022 | 37.20 | 38.98 | 36.60 | 36.81 | 10,387,532 | -5.47(-12.94%) |
Sep 12, 2022 | 40.20 | 42.49 | 38.82 | 42.28 | 16,401,219 | +5.66(+15.46%) |
Sep 09, 2022 | 34.32 | 37.48 | 34.20 | 36.62 | 5,912,679 | +2.64(+7.77%) |
Sep 08, 2022 | 32.18 | 34.02 | 31.70 | 33.98 | 5,929,989 | +0.67(+2.01%) |
Sep 07, 2022 | 31.22 | 33.99 | 30.80 | 33.31 | 5,323,901 | +1.82(+5.78%) |
Sep 06, 2022 | 31.60 | 32.30 | 29.91 | 31.49 | 5,725,071 | -0.09(-0.28%) |
Sep 02, 2022 | 33.88 | 33.88 | 30.36 | 31.58 | 5,970,825 | -1.20(-3.66%) |
Sep 01, 2022 | 32.35 | 32.94 | 30.39 | 32.78 | 4,972,632 | -0.21(-0.64%) |
Aug 31, 2022 | 33.75 | 34.79 | 32.08 | 32.99 | 9,457,357 | -0.10(-0.30%) |
Aug 30, 2022 | 34.94 | 36.41 | 31.93 | 33.09 | 5,842,721 | -1.12(-3.27%) |
Aug 29, 2022 | 34.65 | 35.43 | 33.40 | 34.21 | 5,485,831 | -1.33(-3.74%) |
Aug 26, 2022 | 38.69 | 39.50 | 34.05 | 35.54 | 8,092,432 | -2.95(-7.66%) |
Aug 25, 2022 | 37.42 | 39.28 | 36.64 | 38.49 | 7,522,183 | +2.40(+6.65%) |
Aug 24, 2022 | 35.35 | 37.82 | 34.89 | 36.09 | 6,262,146 | +1.39(+4.01%) |
Aug 23, 2022 | 36.09 | 36.43 | 34.05 | 34.70 | 8,011,439 | -1.26(-3.50%) |
Aug 22, 2022 | 40.29 | 41.25 | 35.25 | 35.96 | 11,579,718 | -6.34(-14.99%) |
Aug 19, 2022 | 45.62 | 46.30 | 41.91 | 42.30 | 6,723,701 | -5.56(-11.62%) |
Aug 18, 2022 | 49.09 | 49.12 | 45.85 | 47.86 | 6,086,375 | -1.76(-3.55%) |
Aug 17, 2022 | 52.90 | 54.42 | 48.61 | 49.62 | 8,369,803 | -4.97(-9.10%) |
Aug 16, 2022 | 50.90 | 58.05 | 48.94 | 54.59 | 12,452,908 | +3.59(+7.04%) |
Aug 15, 2022 | 51.72 | 52.20 | 48.80 | 51.00 | 6,204,042 | -1.10(-2.11%) |
Aug 12, 2022 | 50.93 | 52.50 | 48.05 | 52.10 | 9,507,614 | +1.97(+3.93%) |
Aug 11, 2022 | 50.26 | 57.32 | 49.37 | 50.13 | 16,197,764 | +2.82(+5.96%) |
Aug 10, 2022 | 45.46 | 48.09 | 44.77 | 47.31 | 9,889,721 | +5.88(+14.19%) |
Aug 09, 2022 | 44.85 | 45.90 | 40.57 | 41.43 | 9,219,917 | -5.03(-10.83%) |
Aug 08, 2022 | 46.89 | 50.77 | 43.23 | 46.46 | 19,282,552 | -0.52(-1.11%) |
Aug 05, 2022 | 34.71 | 48.49 | 34.63 | 46.98 | 46,785,612 | +13.44(+40.07%) |
Aug 04, 2022 | 34.96 | 37.97 | 32.09 | 33.54 | 14,187,402 | -1.36(-3.90%) |
Aug 03, 2022 | 34.75 | 35.59 | 32.50 | 34.90 | 10,026,560 | +0.85(+2.50%) |
Aug 02, 2022 | 28.81 | 34.83 | 28.58 | 34.05 | 11,966,433 | +3.88(+12.86%) |