Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.27 | 20.58 | 19.65 | 20.38 | 8,795,385 | +1.69(+9.04%) |
Oct 28, 2022 | 18.36 | 18.74 | 17.91 | 18.69 | 6,506,683 | -0.22(-1.16%) |
Oct 27, 2022 | 19.43 | 19.72 | 18.43 | 18.91 | 6,654,355 | -0.92(-4.64%) |
Oct 26, 2022 | 19.10 | 19.98 | 19.09 | 19.83 | 7,448,502 | -0.17(-0.85%) |
Oct 25, 2022 | 18.95 | 20.01 | 18.85 | 20.00 | 8,145,883 | +1.42(+7.64%) |
Oct 24, 2022 | 18.09 | 18.86 | 18.08 | 18.58 | 7,492,856 | +0.76(+4.26%) |
Oct 21, 2022 | 17.86 | 18.01 | 17.41 | 17.82 | 8,088,024 | -1.01(-5.36%) |
Oct 20, 2022 | 18.81 | 19.26 | 18.59 | 18.83 | 6,586,649 | -0.24(-1.26%) |
Oct 19, 2022 | 19.37 | 19.63 | 19.05 | 19.07 | 6,048,666 | -0.97(-4.84%) |
Oct 18, 2022 | 20.93 | 21.14 | 19.86 | 20.04 | 5,145,694 | -0.80(-3.84%) |
Oct 17, 2022 | 20.82 | 21.17 | 20.62 | 20.84 | 5,534,558 | -1.52(-6.80%) |
Oct 14, 2022 | 22.62 | 22.70 | 22.14 | 22.36 | 3,089,710 | -0.68(-2.95%) |
Oct 13, 2022 | 22.29 | 23.32 | 21.98 | 23.04 | 4,422,961 | +0.93(+4.21%) |
Oct 12, 2022 | 23.15 | 23.28 | 22.04 | 22.11 | 4,330,769 | -0.51(-2.25%) |
Oct 11, 2022 | 22.69 | 22.96 | 22.10 | 22.62 | 3,947,781 | +0.17(+0.76%) |
Oct 10, 2022 | 23.56 | 23.74 | 22.07 | 22.45 | 5,128,828 | -0.49(-2.14%) |
Oct 07, 2022 | 23.44 | 23.83 | 22.88 | 22.94 | 4,410,610 | -0.90(-3.78%) |
Oct 06, 2022 | 24.21 | 24.52 | 23.64 | 23.84 | 4,678,888 | -0.10(-0.42%) |
Oct 05, 2022 | 23.97 | 24.05 | 23.56 | 23.94 | 4,759,618 | +0.45(+1.92%) |
Oct 04, 2022 | 22.70 | 23.69 | 22.60 | 23.49 | 5,407,521 | +1.03(+4.59%) |
Oct 03, 2022 | 22.27 | 22.53 | 21.70 | 22.46 | 5,875,374 | -0.92(-3.93%) |
Sep 30, 2022 | 23.28 | 24.23 | 23.08 | 23.38 | 4,234,693 | -0.32(-1.35%) |
Sep 29, 2022 | 23.35 | 24.01 | 22.65 | 23.70 | 4,625,891 | -0.39(-1.62%) |
Sep 28, 2022 | 23.00 | 24.18 | 22.77 | 24.09 | 4,617,699 | +0.68(+2.90%) |
Sep 27, 2022 | 23.57 | 24.26 | 23.19 | 23.41 | 5,848,362 | -0.80(-3.30%) |
Sep 26, 2022 | 23.33 | 24.36 | 23.03 | 24.21 | 4,821,745 | +0.14(+0.58%) |
Sep 23, 2022 | 23.75 | 24.73 | 23.62 | 24.07 | 7,077,601 | -1.08(-4.29%) |
Sep 22, 2022 | 26.53 | 26.62 | 24.66 | 25.15 | 3,616,563 | -1.82(-6.75%) |
Sep 21, 2022 | 27.46 | 27.46 | 26.18 | 26.97 | 3,151,366 | +0.30(+1.12%) |
Sep 20, 2022 | 26.93 | 27.64 | 26.49 | 26.67 | 2,707,059 | -0.68(-2.49%) |
Sep 19, 2022 | 26.44 | 27.40 | 26.39 | 27.35 | 4,222,725 | +0.40(+1.48%) |
Sep 16, 2022 | 27.68 | 27.91 | 26.72 | 26.95 | 4,494,353 | -1.71(-5.97%) |
Sep 15, 2022 | 29.30 | 29.54 | 28.38 | 28.66 | 6,448,211 | -2.79(-8.87%) |
Sep 14, 2022 | 30.41 | 31.94 | 29.93 | 31.45 | 7,014,200 | +2.32(+7.96%) |
Sep 13, 2022 | 28.75 | 29.24 | 28.20 | 29.13 | 4,197,570 | +0.12(+0.41%) |
Sep 12, 2022 | 27.71 | 29.07 | 27.71 | 29.01 | 5,223,508 | +1.12(+4.02%) |
Sep 09, 2022 | 27.74 | 27.91 | 27.29 | 27.89 | 3,626,720 | +0.36(+1.31%) |
Sep 08, 2022 | 27.60 | 27.90 | 27.20 | 27.53 | 4,287,666 | +0.52(+1.93%) |
Sep 07, 2022 | 27.53 | 27.83 | 26.96 | 27.01 | 6,032,802 | -0.79(-2.84%) |
Sep 06, 2022 | 28.85 | 29.38 | 27.08 | 27.80 | 7,911,323 | -2.91(-9.48%) |
Sep 02, 2022 | 31.12 | 31.14 | 29.81 | 30.71 | 9,439,395 | -1.03(-3.25%) |
Sep 01, 2022 | 32.03 | 32.47 | 31.54 | 31.74 | 6,049,863 | +0.09(+0.28%) |
Aug 31, 2022 | 30.83 | 32.09 | 30.56 | 31.65 | 5,489,062 | +0.25(+0.80%) |
Aug 30, 2022 | 31.19 | 31.74 | 30.64 | 31.40 | 4,755,676 | -0.54(-1.69%) |
Aug 29, 2022 | 31.70 | 33.02 | 31.52 | 31.94 | 5,458,533 | -0.05(-0.16%) |
Aug 26, 2022 | 32.91 | 33.34 | 31.69 | 31.99 | 5,427,254 | -0.31(-0.96%) |
Aug 25, 2022 | 32.21 | 32.48 | 31.62 | 32.30 | 4,207,906 | +0.44(+1.38%) |
Aug 24, 2022 | 31.87 | 32.53 | 31.33 | 31.86 | 7,356,045 | -0.15(-0.47%) |
Aug 23, 2022 | 34.05 | 34.50 | 31.18 | 32.01 | 12,070,899 | -1.78(-5.27%) |
Aug 22, 2022 | 33.89 | 33.93 | 32.55 | 33.79 | 6,465,379 | +1.74(+5.43%) |
Aug 19, 2022 | 31.36 | 32.37 | 31.22 | 32.05 | 5,541,247 | +0.29(+0.91%) |
Aug 18, 2022 | 31.88 | 33.31 | 30.72 | 31.76 | 10,307,817 | -0.12(-0.38%) |
Aug 17, 2022 | 32.63 | 32.65 | 31.48 | 31.88 | 5,270,029 | -0.39(-1.21%) |
Aug 16, 2022 | 31.80 | 32.47 | 31.14 | 32.27 | 8,233,906 | +1.71(+5.60%) |
Aug 15, 2022 | 29.18 | 30.82 | 28.98 | 30.56 | 6,415,375 | +0.30(+0.99%) |
Aug 12, 2022 | 30.51 | 30.76 | 29.90 | 30.26 | 4,880,690 | +0.15(+0.50%) |
Aug 11, 2022 | 29.09 | 31.01 | 28.49 | 30.11 | 8,214,471 | +1.72(+6.06%) |
Aug 10, 2022 | 27.01 | 28.51 | 26.83 | 28.39 | 8,836,388 | +1.43(+5.30%) |
Aug 09, 2022 | 26.83 | 27.22 | 26.52 | 26.96 | 4,860,046 | +0.68(+2.59%) |
Aug 08, 2022 | 26.46 | 26.85 | 26.01 | 26.28 | 4,900,130 | -1.29(-4.68%) |
Aug 05, 2022 | 27.63 | 28.44 | 27.45 | 27.57 | 4,409,768 | -0.60(-2.13%) |
Aug 04, 2022 | 28.03 | 28.38 | 26.95 | 28.17 | 9,448,130 | -0.36(-1.26%) |
Aug 03, 2022 | 26.41 | 29.23 | 26.06 | 28.53 | 12,993,781 | +2.12(+8.03%) |
Aug 02, 2022 | 27.01 | 27.36 | 26.30 | 26.41 | 9,024,394 | -2.09(-7.33%) |