Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.18 | 17.52 | 16.74 | 16.96 | 1,749,182 | -0.43(-2.47%) |
Oct 28, 2022 | 17.37 | 17.63 | 16.89 | 17.39 | 1,446,504 | -0.19(-1.08%) |
Oct 27, 2022 | 18.35 | 18.84 | 17.51 | 17.58 | 2,431,526 | -0.41(-2.28%) |
Oct 26, 2022 | 18.28 | 18.82 | 17.82 | 17.99 | 1,650,071 | -0.81(-4.31%) |
Oct 25, 2022 | 17.82 | 18.88 | 17.82 | 18.80 | 1,862,284 | +1.13(+6.40%) |
Oct 24, 2022 | 17.50 | 17.98 | 16.81 | 17.67 | 1,941,149 | +0.15(+0.86%) |
Oct 21, 2022 | 17.49 | 17.53 | 16.47 | 17.52 | 2,212,140 | -0.28(-1.57%) |
Oct 20, 2022 | 17.43 | 18.44 | 17.35 | 17.80 | 1,855,073 | +0.36(+2.06%) |
Oct 19, 2022 | 18.08 | 18.26 | 17.16 | 17.44 | 1,973,321 | -1.19(-6.39%) |
Oct 18, 2022 | 19.24 | 19.41 | 18.06 | 18.63 | 2,503,117 | +0.19(+1.03%) |
Oct 17, 2022 | 18.56 | 19.18 | 18.33 | 18.44 | 2,229,351 | +0.61(+3.42%) |
Oct 14, 2022 | 19.05 | 19.14 | 17.64 | 17.83 | 1,911,394 | -0.51(-2.78%) |
Oct 13, 2022 | 17.25 | 18.48 | 16.79 | 18.34 | 2,706,077 | +0.24(+1.33%) |
Oct 12, 2022 | 17.69 | 18.15 | 17.47 | 18.10 | 2,042,734 | +0.33(+1.86%) |
Oct 11, 2022 | 18.32 | 18.39 | 17.34 | 17.77 | 1,892,688 | -0.71(-3.84%) |
Oct 10, 2022 | 19.42 | 19.58 | 18.44 | 18.48 | 1,608,295 | -0.74(-3.85%) |
Oct 07, 2022 | 19.84 | 19.87 | 18.60 | 19.22 | 1,895,867 | -1.32(-6.43%) |
Oct 06, 2022 | 20.67 | 21.17 | 20.17 | 20.54 | 1,235,631 | -0.22(-1.06%) |
Oct 05, 2022 | 20.55 | 21.03 | 20.23 | 20.76 | 1,538,470 | -0.48(-2.26%) |
Oct 04, 2022 | 21.04 | 21.79 | 20.62 | 21.24 | 2,654,189 | +0.82(+4.02%) |
Oct 03, 2022 | 19.62 | 20.52 | 19.11 | 20.42 | 2,135,247 | +0.93(+4.77%) |
Sep 30, 2022 | 19.47 | 20.75 | 19.35 | 19.49 | 2,235,354 | -0.19(-0.97%) |
Sep 29, 2022 | 20.61 | 20.79 | 19.47 | 19.68 | 1,713,689 | -1.69(-7.91%) |
Sep 28, 2022 | 20.45 | 21.55 | 20.36 | 21.37 | 1,653,409 | +0.99(+4.86%) |
Sep 27, 2022 | 21.00 | 21.34 | 20.22 | 20.38 | 1,831,897 | +0.06(+0.30%) |
Sep 26, 2022 | 20.12 | 21.09 | 19.75 | 20.32 | 2,326,205 | +0.11(+0.54%) |
Sep 23, 2022 | 19.71 | 20.48 | 19.34 | 20.21 | 2,533,009 | +0.31(+1.56%) |
Sep 22, 2022 | 21.02 | 21.34 | 19.89 | 19.90 | 2,181,967 | -1.24(-5.87%) |
Sep 21, 2022 | 22.01 | 22.30 | 21.11 | 21.14 | 1,684,763 | -0.64(-2.94%) |
Sep 20, 2022 | 22.25 | 22.71 | 21.73 | 21.78 | 1,695,441 | -1.04(-4.56%) |
Sep 19, 2022 | 22.71 | 22.98 | 22.22 | 22.82 | 1,805,669 | -0.33(-1.43%) |
Sep 16, 2022 | 23.61 | 23.70 | 22.64 | 23.15 | 10,604,622 | -1.24(-5.08%) |
Sep 15, 2022 | 24.77 | 26.15 | 24.25 | 24.39 | 3,806,009 | -0.95(-3.75%) |
Sep 14, 2022 | 26.57 | 26.62 | 24.46 | 25.34 | 3,362,940 | -1.34(-5.02%) |
Sep 13, 2022 | 28.02 | 28.09 | 26.37 | 26.68 | 2,576,697 | -1.83(-6.42%) |
Sep 12, 2022 | 28.04 | 28.66 | 27.77 | 28.51 | 2,345,131 | +0.78(+2.81%) |
Sep 09, 2022 | 26.43 | 27.84 | 26.09 | 27.73 | 1,838,250 | +1.79(+6.90%) |
Sep 08, 2022 | 24.95 | 26.19 | 24.75 | 25.94 | 1,401,875 | +0.58(+2.29%) |
Sep 07, 2022 | 24.46 | 25.52 | 24.36 | 25.36 | 1,812,974 | +0.83(+3.38%) |
Sep 06, 2022 | 24.15 | 24.59 | 23.50 | 24.53 | 2,309,267 | +0.44(+1.83%) |
Sep 02, 2022 | 25.48 | 25.74 | 23.88 | 24.09 | 1,834,699 | -0.96(-3.83%) |
Sep 01, 2022 | 24.14 | 25.13 | 23.37 | 25.05 | 2,313,997 | +0.42(+1.71%) |
Aug 31, 2022 | 24.40 | 25.09 | 24.40 | 24.63 | 1,648,086 | +0.14(+0.57%) |
Aug 30, 2022 | 25.36 | 25.57 | 24.17 | 24.49 | 1,366,840 | -0.45(-1.80%) |
Aug 29, 2022 | 25.27 | 26.12 | 24.89 | 24.94 | 1,443,818 | -0.81(-3.15%) |
Aug 26, 2022 | 27.00 | 27.22 | 25.64 | 25.75 | 1,786,809 | -1.32(-4.88%) |
Aug 25, 2022 | 26.65 | 27.21 | 25.95 | 27.07 | 1,529,356 | +0.67(+2.54%) |
Aug 24, 2022 | 26.01 | 27.11 | 25.91 | 26.40 | 1,796,019 | +0.36(+1.38%) |
Aug 23, 2022 | 25.57 | 26.50 | 25.51 | 26.04 | 2,361,113 | +0.49(+1.92%) |
Aug 22, 2022 | 25.92 | 26.71 | 25.44 | 25.55 | 2,706,039 | -1.38(-5.12%) |
Aug 19, 2022 | 28.24 | 28.37 | 26.82 | 26.93 | 3,871,788 | -2.04(-7.04%) |
Aug 18, 2022 | 30.09 | 30.19 | 28.64 | 28.97 | 3,889,252 | -1.21(-4.01%) |
Aug 17, 2022 | 31.95 | 32.14 | 30.07 | 30.18 | 3,407,407 | -2.45(-7.51%) |
Aug 16, 2022 | 33.53 | 33.53 | 31.26 | 32.63 | 4,883,760 | -0.92(-2.74%) |
Aug 15, 2022 | 35.57 | 36.25 | 33.01 | 33.55 | 4,255,814 | -2.77(-7.63%) |
Aug 12, 2022 | 34.88 | 36.62 | 34.76 | 36.32 | 2,653,835 | +1.86(+5.40%) |
Aug 11, 2022 | 38.27 | 39.78 | 34.31 | 34.46 | 8,433,199 | -6.00(-14.83%) |
Aug 10, 2022 | 37.65 | 40.53 | 37.31 | 40.46 | 5,187,944 | +4.45(+12.36%) |
Aug 09, 2022 | 35.08 | 36.36 | 33.60 | 36.01 | 9,261,724 | -4.13(-10.29%) |
Aug 08, 2022 | 36.47 | 40.55 | 36.47 | 40.14 | 2,688,805 | +3.68(+10.09%) |
Aug 05, 2022 | 35.15 | 37.10 | 34.74 | 36.46 | 2,627,482 | +0.46(+1.28%) |
Aug 04, 2022 | 35.93 | 36.63 | 35.68 | 36.00 | 1,857,652 | +0.18(+0.50%) |
Aug 03, 2022 | 34.25 | 36.18 | 32.71 | 35.82 | 4,754,720 | +1.33(+3.86%) |
Aug 02, 2022 | 33.52 | 34.86 | 33.47 | 34.49 | 1,586,786 | +0.32(+0.94%) |