Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.49 | 18.28 | 17.23 | 18.10 | 2,283,750 | +0.61(+3.49%) |
Oct 28, 2022 | 17.01 | 17.55 | 16.68 | 17.49 | 2,855,275 | +0.47(+2.76%) |
Oct 27, 2022 | 16.65 | 17.51 | 16.37 | 17.02 | 2,797,476 | +0.67(+4.10%) |
Oct 26, 2022 | 16.31 | 17.20 | 16.21 | 16.35 | 2,464,575 | +0.32(+2.00%) |
Oct 25, 2022 | 15.13 | 16.23 | 15.13 | 16.03 | 2,128,877 | +0.90(+5.95%) |
Oct 24, 2022 | 15.16 | 15.39 | 14.64 | 15.13 | 2,784,516 | -0.01(-0.07%) |
Oct 21, 2022 | 14.66 | 15.27 | 13.86 | 15.14 | 4,881,708 | +0.44(+2.99%) |
Oct 20, 2022 | 14.61 | 14.91 | 14.17 | 14.70 | 1,804,614 | +0.09(+0.62%) |
Oct 19, 2022 | 15.08 | 15.14 | 14.29 | 14.61 | 3,066,529 | -0.75(-4.88%) |
Oct 18, 2022 | 15.27 | 15.77 | 14.86 | 15.36 | 4,076,412 | +0.42(+2.81%) |
Oct 17, 2022 | 15.50 | 16.07 | 14.33 | 14.94 | 5,528,353 | -0.56(-3.61%) |
Oct 14, 2022 | 16.50 | 16.79 | 15.47 | 15.50 | 1,851,762 | -0.95(-5.78%) |
Oct 13, 2022 | 15.31 | 16.59 | 15.20 | 16.45 | 3,467,468 | +0.20(+1.23%) |
Oct 12, 2022 | 17.07 | 17.07 | 15.74 | 16.25 | 1,935,113 | -0.75(-4.41%) |
Oct 11, 2022 | 16.69 | 17.32 | 16.23 | 17.00 | 2,118,820 | +0.31(+1.86%) |
Oct 10, 2022 | 16.66 | 16.76 | 16.08 | 16.69 | 1,602,013 | +0.19(+1.15%) |
Oct 07, 2022 | 16.30 | 16.62 | 16.00 | 16.50 | 1,704,936 | -0.18(-1.08%) |
Oct 06, 2022 | 17.54 | 18.06 | 16.53 | 16.68 | 2,218,502 | -0.79(-4.52%) |
Oct 05, 2022 | 17.93 | 18.14 | 17.18 | 17.47 | 1,742,820 | -1.00(-5.41%) |
Oct 04, 2022 | 18.57 | 18.79 | 18.06 | 18.47 | 2,565,644 | +0.75(+4.23%) |
Oct 03, 2022 | 16.79 | 17.94 | 16.44 | 17.72 | 2,496,926 | +1.14(+6.88%) |
Sep 30, 2022 | 16.40 | 17.26 | 16.23 | 16.58 | 2,238,317 | +0.15(+0.91%) |
Sep 29, 2022 | 17.21 | 17.48 | 16.15 | 16.43 | 2,252,583 | -1.13(-6.44%) |
Sep 28, 2022 | 16.82 | 17.65 | 16.38 | 17.56 | 2,212,682 | +0.73(+4.34%) |
Sep 27, 2022 | 16.70 | 17.28 | 16.58 | 16.83 | 2,508,967 | +0.73(+4.53%) |
Sep 26, 2022 | 16.55 | 17.28 | 16.03 | 16.10 | 2,225,402 | -0.62(-3.71%) |
Sep 23, 2022 | 16.35 | 16.87 | 16.26 | 16.72 | 2,777,932 | -0.36(-2.11%) |
Sep 22, 2022 | 18.15 | 18.56 | 16.90 | 17.08 | 2,884,427 | -1.07(-5.90%) |
Sep 21, 2022 | 18.31 | 19.07 | 17.60 | 18.15 | 2,825,510 | -0.02(-0.11%) |
Sep 20, 2022 | 18.30 | 18.96 | 18.13 | 18.17 | 2,166,451 | -0.31(-1.68%) |
Sep 19, 2022 | 18.27 | 19.36 | 18.20 | 18.48 | 6,671,523 | +0.66(+3.70%) |
Sep 16, 2022 | 17.60 | 18.13 | 17.26 | 17.82 | 8,048,726 | -0.19(-1.05%) |
Sep 15, 2022 | 18.84 | 19.27 | 17.45 | 18.01 | 17,225,546 | -1.88(-9.45%) |
Sep 14, 2022 | 19.89 | 20.00 | 19.28 | 19.89 | 3,349,213 | -0.03(-0.15%) |
Sep 13, 2022 | 19.41 | 20.59 | 19.24 | 19.92 | 5,644,367 | -0.61(-2.97%) |
Sep 12, 2022 | 21.03 | 21.05 | 19.62 | 20.53 | 5,227,829 | -0.35(-1.68%) |
Sep 09, 2022 | 21.40 | 21.63 | 20.35 | 20.88 | 4,320,333 | -0.44(-2.06%) |
Sep 08, 2022 | 22.00 | 22.88 | 20.71 | 21.32 | 7,292,770 | -0.71(-3.22%) |
Sep 07, 2022 | 20.53 | 22.31 | 20.53 | 22.03 | 5,675,970 | +1.26(+6.07%) |
Sep 06, 2022 | 20.62 | 21.13 | 19.97 | 20.77 | 3,043,134 | +0.50(+2.47%) |
Sep 02, 2022 | 21.66 | 21.81 | 18.92 | 20.27 | 4,823,524 | -1.19(-5.55%) |
Sep 01, 2022 | 20.69 | 21.56 | 20.24 | 21.46 | 3,570,488 | +0.56(+2.68%) |
Aug 31, 2022 | 21.54 | 21.99 | 20.30 | 20.90 | 4,064,955 | -0.46(-2.15%) |
Aug 30, 2022 | 22.15 | 22.87 | 20.97 | 21.36 | 3,594,456 | -0.25(-1.16%) |
Aug 29, 2022 | 21.18 | 22.39 | 20.63 | 21.61 | 1,908,252 | +0.09(+0.42%) |
Aug 26, 2022 | 22.36 | 23.18 | 21.21 | 21.52 | 2,779,008 | -0.68(-3.06%) |
Aug 25, 2022 | 22.16 | 22.75 | 21.22 | 22.20 | 3,395,351 | +0.76(+3.54%) |
Aug 24, 2022 | 20.60 | 21.93 | 20.41 | 21.44 | 4,490,428 | +1.09(+5.36%) |
Aug 23, 2022 | 20.84 | 20.93 | 18.86 | 20.35 | 5,117,380 | -0.15(-0.73%) |
Aug 22, 2022 | 20.35 | 20.71 | 19.50 | 20.50 | 3,701,859 | -0.50(-2.38%) |
Aug 19, 2022 | 21.48 | 21.82 | 20.03 | 21.00 | 4,664,059 | -1.26(-5.66%) |
Aug 18, 2022 | 21.08 | 22.65 | 20.44 | 22.26 | 6,367,770 | +0.76(+3.53%) |
Aug 17, 2022 | 21.67 | 22.09 | 20.81 | 21.50 | 4,384,593 | -0.49(-2.23%) |
Aug 16, 2022 | 22.71 | 22.72 | 21.57 | 21.99 | 4,094,563 | -0.93(-4.06%) |
Aug 15, 2022 | 23.00 | 23.59 | 22.43 | 22.92 | 5,705,124 | -0.38(-1.63%) |
Aug 12, 2022 | 21.65 | 23.33 | 21.05 | 23.30 | 5,604,162 | +1.99(+9.34%) |
Aug 11, 2022 | 23.98 | 24.00 | 21.00 | 21.31 | 7,561,262 | -2.27(-9.63%) |
Aug 10, 2022 | 21.00 | 23.61 | 20.08 | 23.58 | 12,624,454 | +5.29(+28.92%) |
Aug 09, 2022 | 17.28 | 18.47 | 16.63 | 18.29 | 4,598,346 | -0.39(-2.09%) |
Aug 08, 2022 | 18.37 | 19.64 | 18.31 | 18.68 | 6,936,018 | +1.02(+5.78%) |
Aug 05, 2022 | 18.04 | 19.12 | 17.59 | 17.66 | 6,441,011 | +0.39(+2.26%) |
Aug 04, 2022 | 16.82 | 17.47 | 16.24 | 17.27 | 3,634,736 | +0.53(+3.17%) |
Aug 03, 2022 | 16.87 | 17.45 | 15.96 | 16.74 | 3,707,502 | -0.16(-0.95%) |
Aug 02, 2022 | 15.70 | 17.36 | 15.30 | 16.90 | 4,768,582 | +0.96(+6.06%) |