Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 13.86 | 14.18 | 13.09 | 13.62 | 14,717,493 | -0.64(-4.49%) |
Oct 28, 2022 | 13.93 | 14.51 | 13.75 | 14.26 | 12,295,472 | -0.72(-4.84%) |
Oct 27, 2022 | 15.32 | 15.37 | 14.64 | 14.98 | 14,472,389 | -1.29(-7.90%) |
Oct 26, 2022 | 15.87 | 16.57 | 15.58 | 16.27 | 12,793,406 | +0.37(+2.33%) |
Oct 25, 2022 | 15.37 | 16.35 | 15.14 | 15.90 | 20,588,414 | +1.22(+8.31%) |
Oct 24, 2022 | 16.11 | 16.11 | 12.52 | 14.68 | 37,173,032 | -3.09(-17.39%) |
Oct 21, 2022 | 16.90 | 17.89 | 16.61 | 17.77 | 7,584,940 | +0.47(+2.72%) |
Oct 20, 2022 | 17.28 | 17.76 | 17.15 | 17.30 | 12,253,802 | +0.50(+2.98%) |
Oct 19, 2022 | 18.18 | 18.18 | 16.54 | 16.80 | 14,362,648 | -2.12(-11.21%) |
Oct 18, 2022 | 19.45 | 19.69 | 18.84 | 18.92 | 6,081,714 | -0.03(-0.16%) |
Oct 17, 2022 | 19.20 | 19.41 | 18.51 | 18.95 | 11,695,595 | +0.23(+1.23%) |
Oct 14, 2022 | 20.05 | 20.25 | 18.64 | 18.72 | 7,877,265 | -1.32(-6.59%) |
Oct 13, 2022 | 19.26 | 20.27 | 19.09 | 20.04 | 9,114,808 | -0.35(-1.72%) |
Oct 12, 2022 | 20.48 | 21.18 | 19.92 | 20.39 | 12,022,713 | +0.71(+3.61%) |
Oct 11, 2022 | 19.42 | 20.48 | 18.46 | 19.68 | 19,393,916 | +0.68(+3.58%) |
Oct 10, 2022 | 19.62 | 19.62 | 18.43 | 19.00 | 10,800,479 | -0.57(-2.91%) |
Oct 07, 2022 | 20.45 | 20.47 | 19.33 | 19.57 | 16,172,460 | -1.38(-6.59%) |
Oct 06, 2022 | 23.87 | 24.02 | 20.68 | 20.95 | 25,633,216 | -2.95(-12.34%) |
Oct 05, 2022 | 24.65 | 24.98 | 23.50 | 23.90 | 7,158,886 | -0.70(-2.85%) |
Oct 04, 2022 | 24.39 | 25.43 | 24.31 | 24.60 | 6,630,904 | +1.14(+4.86%) |
Oct 03, 2022 | 23.31 | 23.96 | 22.82 | 23.46 | 5,964,479 | +0.45(+1.96%) |
Sep 30, 2022 | 22.54 | 23.57 | 22.20 | 23.01 | 5,967,924 | -0.36(-1.54%) |
Sep 29, 2022 | 24.05 | 24.26 | 22.80 | 23.37 | 7,722,459 | -1.53(-6.14%) |
Sep 28, 2022 | 24.67 | 25.60 | 24.33 | 24.90 | 9,838,090 | -0.82(-3.19%) |
Sep 27, 2022 | 26.63 | 27.00 | 25.54 | 25.72 | 9,711,566 | -0.67(-2.54%) |
Sep 26, 2022 | 25.20 | 27.10 | 25.10 | 26.39 | 15,956,494 | +1.39(+5.56%) |
Sep 23, 2022 | 23.89 | 25.10 | 23.67 | 25.00 | 13,284,404 | +0.77(+3.18%) |
Sep 22, 2022 | 24.41 | 25.40 | 24.18 | 24.23 | 18,110,870 | +1.13(+4.89%) |
Sep 21, 2022 | 24.32 | 24.69 | 22.90 | 23.10 | 9,494,308 | -2.24(-8.84%) |
Sep 20, 2022 | 25.50 | 25.73 | 25.07 | 25.34 | 5,189,799 | +0.11(+0.44%) |
Sep 19, 2022 | 23.85 | 25.30 | 23.74 | 25.23 | 7,157,333 | +1.14(+4.73%) |
Sep 16, 2022 | 25.05 | 25.05 | 23.70 | 24.09 | 12,031,238 | -1.72(-6.66%) |
Sep 15, 2022 | 26.07 | 26.76 | 25.68 | 25.81 | 5,209,220 | -0.86(-3.22%) |
Sep 14, 2022 | 26.85 | 27.03 | 25.90 | 26.67 | 8,536,204 | -0.13(-0.49%) |
Sep 13, 2022 | 25.44 | 28.07 | 25.25 | 26.80 | 17,039,196 | +0.74(+2.84%) |
Sep 12, 2022 | 26.72 | 26.80 | 25.25 | 26.06 | 9,693,778 | -0.27(-1.03%) |
Sep 09, 2022 | 26.76 | 27.23 | 26.23 | 26.33 | 7,970,528 | +0.30(+1.15%) |
Sep 08, 2022 | 26.06 | 26.57 | 25.36 | 26.03 | 7,940,701 | -0.63(-2.36%) |
Sep 07, 2022 | 26.31 | 27.12 | 26.16 | 26.66 | 5,813,231 | +0.22(+0.83%) |
Sep 06, 2022 | 26.48 | 27.09 | 26.00 | 26.44 | 7,455,314 | -0.14(-0.53%) |
Sep 02, 2022 | 27.31 | 27.36 | 26.26 | 26.58 | 9,115,084 | -1.32(-4.73%) |
Sep 01, 2022 | 27.68 | 28.38 | 27.20 | 27.90 | 10,427,224 | -0.87(-3.02%) |
Aug 31, 2022 | 29.26 | 29.57 | 28.39 | 28.77 | 6,814,394 | -0.03(-0.10%) |
Aug 30, 2022 | 29.25 | 29.39 | 28.23 | 28.80 | 6,310,903 | -0.31(-1.06%) |
Aug 29, 2022 | 30.00 | 30.55 | 29.05 | 29.11 | 5,204,256 | -1.19(-3.93%) |
Aug 26, 2022 | 31.84 | 32.15 | 30.21 | 30.30 | 7,572,117 | -0.77(-2.48%) |
Aug 25, 2022 | 30.76 | 31.64 | 29.92 | 31.07 | 8,932,760 | +1.37(+4.61%) |
Aug 24, 2022 | 28.78 | 30.09 | 28.37 | 29.70 | 4,823,104 | +0.34(+1.16%) |
Aug 23, 2022 | 30.36 | 30.36 | 28.85 | 29.36 | 8,119,131 | -1.49(-4.83%) |
Aug 22, 2022 | 30.00 | 31.53 | 29.83 | 30.85 | 8,399,008 | +0.91(+3.04%) |
Aug 19, 2022 | 30.80 | 30.80 | 29.71 | 29.94 | 5,593,739 | -0.90(-2.92%) |
Aug 18, 2022 | 30.51 | 31.06 | 30.11 | 30.84 | 5,272,110 | -0.07(-0.23%) |
Aug 17, 2022 | 31.20 | 31.66 | 30.75 | 30.91 | 5,610,836 | -0.18(-0.58%) |
Aug 16, 2022 | 31.83 | 31.87 | 30.51 | 31.09 | 8,332,450 | -1.47(-4.51%) |
Aug 15, 2022 | 30.83 | 33.86 | 29.91 | 32.56 | 16,358,865 | +0.07(+0.22%) |
Aug 12, 2022 | 31.47 | 32.60 | 31.23 | 32.49 | 6,376,411 | -0.22(-0.67%) |
Aug 11, 2022 | 32.09 | 33.45 | 31.72 | 32.71 | 9,747,691 | +1.19(+3.78%) |
Aug 10, 2022 | 31.58 | 31.66 | 30.41 | 31.52 | 6,544,330 | +0.65(+2.11%) |
Aug 09, 2022 | 32.17 | 32.45 | 30.23 | 30.87 | 14,189,246 | -2.33(-7.02%) |
Aug 08, 2022 | 34.11 | 34.14 | 32.94 | 33.20 | 6,217,529 | -0.43(-1.28%) |
Aug 05, 2022 | 33.70 | 33.95 | 32.58 | 33.63 | 4,959,620 | -0.69(-2.01%) |
Aug 04, 2022 | 34.23 | 35.17 | 34.02 | 34.32 | 5,059,016 | +0.34(+1.00%) |
Aug 03, 2022 | 34.19 | 34.19 | 32.48 | 33.98 | 8,522,303 | -0.14(-0.41%) |
Aug 02, 2022 | 33.36 | 35.76 | 32.91 | 34.12 | 11,488,129 | +0.02(+0.06%) |