Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.61 | 19.17 | 18.60 | 18.88 | 18,892,210 | +0.13(+0.68%) |
Oct 28, 2022 | 18.56 | 18.80 | 18.33 | 18.75 | 26,353,564 | -0.75(-3.83%) |
Oct 27, 2022 | 19.61 | 20.13 | 19.37 | 19.49 | 22,467,856 | -0.80(-3.92%) |
Oct 26, 2022 | 19.10 | 20.71 | 19.04 | 20.29 | 45,513,860 | +1.58(+8.46%) |
Oct 25, 2022 | 18.72 | 19.14 | 18.49 | 18.71 | 36,984,192 | +0.61(+3.37%) |
Oct 24, 2022 | 18.34 | 18.35 | 16.93 | 18.10 | 75,647,248 | -2.99(-14.17%) |
Oct 21, 2022 | 20.63 | 21.12 | 20.33 | 21.09 | 26,020,386 | +0.11(+0.52%) |
Oct 20, 2022 | 20.95 | 21.86 | 20.88 | 20.98 | 29,915,786 | +0.34(+1.67%) |
Oct 19, 2022 | 21.35 | 21.58 | 20.54 | 20.63 | 39,004,720 | -1.53(-6.92%) |
Oct 18, 2022 | 22.80 | 22.98 | 21.98 | 22.17 | 18,062,258 | +0.03(+0.13%) |
Oct 17, 2022 | 22.02 | 22.56 | 22.00 | 22.14 | 18,104,084 | +0.86(+4.02%) |
Oct 14, 2022 | 22.33 | 22.36 | 21.27 | 21.28 | 18,751,834 | -0.58(-2.65%) |
Oct 13, 2022 | 21.11 | 22.10 | 20.82 | 21.86 | 24,828,112 | -0.29(-1.29%) |
Oct 12, 2022 | 22.21 | 22.55 | 21.85 | 22.15 | 19,985,130 | -0.04(-0.18%) |
Oct 11, 2022 | 22.49 | 22.66 | 21.78 | 22.19 | 26,327,764 | -0.84(-3.63%) |
Oct 10, 2022 | 23.77 | 23.86 | 22.85 | 23.02 | 20,591,446 | -1.30(-5.34%) |
Oct 07, 2022 | 24.92 | 24.95 | 24.23 | 24.32 | 17,711,910 | -1.12(-4.40%) |
Oct 06, 2022 | 25.71 | 26.00 | 25.39 | 25.44 | 12,707,242 | -0.43(-1.67%) |
Oct 05, 2022 | 25.83 | 26.28 | 25.52 | 25.87 | 13,548,343 | +0.03(+0.11%) |
Oct 04, 2022 | 25.01 | 26.16 | 24.98 | 25.85 | 29,319,538 | +1.52(+6.27%) |
Oct 03, 2022 | 24.20 | 24.43 | 23.82 | 24.32 | 13,761,757 | +0.10(+0.41%) |
Sep 30, 2022 | 23.87 | 24.54 | 23.87 | 24.22 | 17,665,968 | +0.08(+0.33%) |
Sep 29, 2022 | 24.39 | 24.54 | 23.91 | 24.14 | 17,038,594 | -1.15(-4.55%) |
Sep 28, 2022 | 24.46 | 25.38 | 24.32 | 25.29 | 21,463,022 | +0.46(+1.86%) |
Sep 27, 2022 | 25.33 | 25.86 | 24.72 | 24.83 | 23,119,722 | -0.14(-0.55%) |
Sep 26, 2022 | 25.09 | 25.49 | 24.96 | 24.97 | 16,812,068 | +0.46(+1.89%) |
Sep 23, 2022 | 24.56 | 24.72 | 24.30 | 24.51 | 16,167,378 | -0.62(-2.46%) |
Sep 22, 2022 | 25.38 | 25.72 | 25.04 | 25.13 | 12,887,888 | -0.10(-0.39%) |
Sep 21, 2022 | 26.05 | 26.11 | 25.18 | 25.23 | 22,367,128 | -1.26(-4.75%) |
Sep 20, 2022 | 26.48 | 26.92 | 26.39 | 26.48 | 10,431,439 | -0.07(-0.26%) |
Sep 19, 2022 | 25.89 | 26.56 | 25.88 | 26.55 | 10,664,242 | +0.39(+1.50%) |
Sep 16, 2022 | 26.71 | 26.73 | 26.00 | 26.16 | 15,957,905 | -1.04(-3.83%) |
Sep 15, 2022 | 27.23 | 27.64 | 27.12 | 27.20 | 7,118,591 | -0.16(-0.57%) |
Sep 14, 2022 | 27.32 | 27.45 | 27.00 | 27.36 | 8,439,876 | +0.11(+0.40%) |
Sep 13, 2022 | 27.64 | 27.95 | 27.20 | 27.25 | 14,434,436 | -1.30(-4.55%) |
Sep 12, 2022 | 28.04 | 28.55 | 27.89 | 28.55 | 10,474,586 | +0.62(+2.22%) |
Sep 09, 2022 | 27.83 | 28.21 | 27.76 | 27.93 | 13,334,477 | +0.70(+2.56%) |
Sep 08, 2022 | 27.13 | 27.40 | 26.97 | 27.23 | 13,756,331 | -0.62(-2.22%) |
Sep 07, 2022 | 27.16 | 27.91 | 26.97 | 27.85 | 10,884,224 | +0.64(+2.35%) |
Sep 06, 2022 | 27.75 | 27.81 | 27.17 | 27.21 | 15,932,318 | -1.02(-3.62%) |
Sep 02, 2022 | 28.63 | 28.74 | 28.17 | 28.23 | 12,481,734 | -0.60(-2.08%) |
Sep 01, 2022 | 28.70 | 29.03 | 28.36 | 28.83 | 14,048,211 | -0.60(-2.04%) |
Aug 31, 2022 | 29.34 | 29.91 | 29.09 | 29.43 | 22,669,608 | +1.09(+3.85%) |
Aug 30, 2022 | 29.11 | 29.30 | 28.02 | 28.34 | 25,431,640 | -0.85(-2.90%) |
Aug 29, 2022 | 29.82 | 30.40 | 29.17 | 29.19 | 25,921,134 | -0.54(-1.82%) |
Aug 26, 2022 | 31.46 | 31.51 | 29.63 | 29.73 | 49,013,600 | -0.30(-1.01%) |
Aug 25, 2022 | 29.20 | 30.16 | 28.82 | 30.03 | 46,942,096 | +2.04(+7.31%) |
Aug 24, 2022 | 26.87 | 28.45 | 26.82 | 27.99 | 22,547,044 | +0.34(+1.24%) |
Aug 23, 2022 | 27.38 | 27.74 | 26.74 | 27.64 | 18,523,978 | +0.45(+1.66%) |
Aug 22, 2022 | 26.90 | 27.43 | 26.85 | 27.19 | 13,952,895 | +0.34(+1.28%) |
Aug 19, 2022 | 26.98 | 27.20 | 26.71 | 26.85 | 9,555,811 | -0.16(-0.58%) |
Aug 18, 2022 | 27.29 | 27.35 | 26.70 | 27.01 | 11,215,069 | -0.35(-1.29%) |
Aug 17, 2022 | 27.58 | 27.75 | 27.26 | 27.36 | 13,681,337 | -0.39(-1.42%) |
Aug 16, 2022 | 27.80 | 27.98 | 27.64 | 27.75 | 16,064,995 | -0.61(-2.15%) |
Aug 15, 2022 | 27.86 | 28.47 | 27.82 | 28.36 | 9,278,480 | +0.24(+0.84%) |
Aug 12, 2022 | 27.40 | 28.18 | 27.40 | 28.13 | 15,276,689 | -0.11(-0.38%) |
Aug 11, 2022 | 27.92 | 29.14 | 27.86 | 28.23 | 15,091,139 | +0.76(+2.75%) |
Aug 10, 2022 | 27.19 | 27.54 | 26.73 | 27.48 | 15,478,496 | +0.19(+0.68%) |
Aug 09, 2022 | 27.48 | 27.78 | 27.15 | 27.29 | 8,117,301 | -0.29(-1.07%) |
Aug 08, 2022 | 27.90 | 28.23 | 27.54 | 27.59 | 9,654,253 | -0.48(-1.72%) |
Aug 05, 2022 | 28.07 | 28.18 | 27.72 | 28.07 | 16,123,428 | -0.68(-2.36%) |
Aug 04, 2022 | 29.10 | 29.51 | 28.48 | 28.75 | 18,238,432 | +0.53(+1.88%) |
Aug 03, 2022 | 27.50 | 28.30 | 27.12 | 28.21 | 14,982,142 | +0.57(+2.06%) |
Aug 02, 2022 | 26.55 | 28.14 | 26.54 | 27.64 | 30,650,074 | +0.48(+1.77%) |