Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 17.38 | 17.51 | 16.78 | 17.00 | 850,510 | -0.61(-3.46%) |
Oct 28, 2022 | 17.03 | 17.70 | 16.87 | 17.61 | 743,406 | +0.67(+3.96%) |
Oct 27, 2022 | 17.18 | 17.49 | 16.82 | 16.94 | 796,106 | -0.27(-1.57%) |
Oct 26, 2022 | 16.99 | 17.87 | 16.97 | 17.21 | 978,345 | +0.46(+2.75%) |
Oct 25, 2022 | 15.41 | 16.86 | 15.41 | 16.75 | 1,142,132 | +1.27(+8.20%) |
Oct 24, 2022 | 15.59 | 15.93 | 15.42 | 15.48 | 679,240 | -0.17(-1.09%) |
Oct 21, 2022 | 15.56 | 15.79 | 15.07 | 15.65 | 992,042 | +0.01(+0.06%) |
Oct 20, 2022 | 16.16 | 16.23 | 15.59 | 15.64 | 765,350 | -0.57(-3.52%) |
Oct 19, 2022 | 16.76 | 16.85 | 15.93 | 16.21 | 1,092,924 | -0.46(-2.76%) |
Oct 18, 2022 | 16.89 | 17.59 | 16.45 | 16.67 | 1,749,556 | +0.15(+0.91%) |
Oct 17, 2022 | 15.68 | 16.87 | 15.67 | 16.52 | 1,686,475 | +1.13(+7.34%) |
Oct 14, 2022 | 15.29 | 15.42 | 14.82 | 15.39 | 1,642,814 | +0.02(+0.13%) |
Oct 13, 2022 | 14.36 | 15.50 | 14.30 | 15.37 | 2,788,487 | +0.27(+1.79%) |
Oct 12, 2022 | 18.48 | 18.51 | 14.10 | 15.10 | 6,416,588 | -8.12(-34.97%) |
Oct 11, 2022 | 23.04 | 23.57 | 22.44 | 23.22 | 537,773 | +0.18(+0.78%) |
Oct 10, 2022 | 22.93 | 23.15 | 22.56 | 23.04 | 420,495 | +0.27(+1.19%) |
Oct 07, 2022 | 23.26 | 23.31 | 22.49 | 22.77 | 628,452 | -0.90(-3.80%) |
Oct 06, 2022 | 24.81 | 24.94 | 23.55 | 23.67 | 445,492 | -1.24(-4.98%) |
Oct 05, 2022 | 24.76 | 25.09 | 24.40 | 24.91 | 378,547 | -0.32(-1.27%) |
Oct 04, 2022 | 24.77 | 25.48 | 24.77 | 25.23 | 504,674 | +0.84(+3.44%) |
Oct 03, 2022 | 24.02 | 24.60 | 23.64 | 24.39 | 529,516 | +0.29(+1.20%) |
Sep 30, 2022 | 25.27 | 25.51 | 24.09 | 24.10 | 728,513 | -1.04(-4.14%) |
Sep 29, 2022 | 24.97 | 25.26 | 24.82 | 25.14 | 793,772 | -0.05(-0.20%) |
Sep 28, 2022 | 25.35 | 25.51 | 24.86 | 25.19 | 584,282 | +0.19(+0.76%) |
Sep 27, 2022 | 25.38 | 25.44 | 24.88 | 25.00 | 585,490 | -0.13(-0.52%) |
Sep 26, 2022 | 25.41 | 26.00 | 25.03 | 25.13 | 654,651 | -0.55(-2.14%) |
Sep 23, 2022 | 25.08 | 25.70 | 24.81 | 25.68 | 881,256 | +0.46(+1.82%) |
Sep 22, 2022 | 25.09 | 25.42 | 24.89 | 25.22 | 585,618 | -0.14(-0.55%) |
Sep 21, 2022 | 25.29 | 26.37 | 25.16 | 25.36 | 1,010,251 | +0.23(+0.92%) |
Sep 20, 2022 | 25.43 | 25.64 | 24.89 | 25.13 | 621,034 | -0.53(-2.07%) |
Sep 19, 2022 | 25.00 | 25.68 | 24.82 | 25.66 | 812,020 | +0.49(+1.95%) |
Sep 16, 2022 | 24.72 | 25.57 | 24.29 | 25.17 | 1,301,242 | +0.26(+1.04%) |
Sep 15, 2022 | 25.14 | 25.93 | 24.79 | 24.91 | 581,825 | -0.37(-1.46%) |
Sep 14, 2022 | 26.80 | 27.01 | 24.86 | 25.28 | 1,070,176 | -1.67(-6.20%) |
Sep 13, 2022 | 28.27 | 28.27 | 26.67 | 26.95 | 898,426 | -2.22(-7.61%) |
Sep 12, 2022 | 28.53 | 29.39 | 28.39 | 29.17 | 417,657 | +0.96(+3.40%) |
Sep 09, 2022 | 27.76 | 28.24 | 27.60 | 28.21 | 342,092 | +0.53(+1.91%) |
Sep 08, 2022 | 27.36 | 27.97 | 27.35 | 27.68 | 474,046 | +0.06(+0.22%) |
Sep 07, 2022 | 27.12 | 27.73 | 26.75 | 27.62 | 733,833 | +0.48(+1.77%) |
Sep 06, 2022 | 27.14 | 27.28 | 26.64 | 27.14 | 769,608 | -0.05(-0.18%) |
Sep 02, 2022 | 28.22 | 28.23 | 26.89 | 27.19 | 1,025,436 | -0.66(-2.37%) |
Sep 01, 2022 | 29.24 | 29.41 | 27.71 | 27.85 | 1,065,532 | -1.66(-5.63%) |
Aug 31, 2022 | 29.68 | 29.89 | 29.18 | 29.51 | 487,995 | -0.14(-0.47%) |
Aug 30, 2022 | 30.67 | 30.67 | 29.48 | 29.65 | 429,592 | -0.70(-2.31%) |
Aug 29, 2022 | 30.04 | 30.67 | 29.78 | 30.35 | 468,967 | +0.01(+0.03%) |
Aug 26, 2022 | 31.76 | 31.76 | 30.32 | 30.34 | 529,322 | -1.28(-4.05%) |
Aug 25, 2022 | 30.58 | 31.63 | 30.41 | 31.62 | 425,179 | +0.93(+3.03%) |
Aug 24, 2022 | 30.68 | 31.03 | 30.40 | 30.69 | 510,120 | +0.10(+0.33%) |
Aug 23, 2022 | 30.61 | 30.92 | 30.07 | 30.59 | 561,730 | -0.36(-1.16%) |
Aug 22, 2022 | 31.00 | 31.69 | 30.88 | 30.95 | 542,479 | -0.50(-1.59%) |
Aug 19, 2022 | 33.65 | 33.65 | 31.31 | 31.45 | 824,052 | -2.19(-6.51%) |
Aug 18, 2022 | 34.17 | 34.17 | 33.55 | 33.64 | 389,905 | -0.36(-1.06%) |
Aug 17, 2022 | 33.73 | 34.13 | 32.83 | 34.00 | 411,830 | -0.06(-0.18%) |
Aug 16, 2022 | 35.17 | 35.49 | 34.01 | 34.06 | 558,639 | -1.22(-3.46%) |
Aug 15, 2022 | 35.53 | 35.74 | 35.03 | 35.28 | 529,059 | -0.29(-0.82%) |
Aug 12, 2022 | 34.61 | 35.62 | 34.60 | 35.57 | 414,340 | +1.12(+3.25%) |
Aug 11, 2022 | 35.02 | 35.48 | 34.32 | 34.45 | 478,964 | -0.15(-0.43%) |
Aug 10, 2022 | 33.72 | 34.81 | 33.55 | 34.60 | 597,967 | +1.33(+4.00%) |
Aug 09, 2022 | 33.98 | 34.53 | 33.14 | 33.27 | 777,113 | -0.92(-2.69%) |
Aug 08, 2022 | 32.87 | 34.69 | 32.80 | 34.19 | 748,897 | +1.48(+4.52%) |
Aug 05, 2022 | 31.89 | 32.78 | 31.89 | 32.71 | 453,604 | +0.04(+0.12%) |
Aug 04, 2022 | 32.42 | 33.40 | 31.92 | 32.67 | 831,181 | +0.25(+0.77%) |
Aug 03, 2022 | 33.00 | 34.18 | 31.51 | 32.42 | 2,363,190 | -4.22(-11.52%) |
Aug 02, 2022 | 36.73 | 37.03 | 36.17 | 36.64 | 876,746 | +0.07(+0.19%) |