Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 16.05 | 16.21 | 15.60 | 15.98 | 13,794,935 | -0.11(-0.68%) |
Oct 28, 2022 | 15.97 | 16.13 | 15.32 | 16.09 | 16,983,998 | +0.02(+0.12%) |
Oct 27, 2022 | 16.66 | 16.68 | 15.96 | 16.07 | 15,602,309 | -0.35(-2.13%) |
Oct 26, 2022 | 16.63 | 17.21 | 16.34 | 16.42 | 18,715,422 | -0.15(-0.91%) |
Oct 25, 2022 | 15.73 | 16.86 | 15.73 | 16.57 | 17,275,852 | +0.84(+5.34%) |
Oct 24, 2022 | 16.50 | 16.53 | 15.43 | 15.73 | 21,034,498 | -0.76(-4.61%) |
Oct 21, 2022 | 16.20 | 16.57 | 15.69 | 16.49 | 27,085,546 | +0.16(+0.98%) |
Oct 20, 2022 | 16.97 | 16.99 | 16.11 | 16.33 | 19,313,928 | -0.62(-3.66%) |
Oct 19, 2022 | 18.93 | 18.93 | 16.81 | 16.95 | 29,133,660 | -2.16(-11.30%) |
Oct 18, 2022 | 19.60 | 19.75 | 18.48 | 19.11 | 16,402,384 | +0.49(+2.63%) |
Oct 17, 2022 | 18.59 | 19.10 | 18.42 | 18.62 | 15,396,006 | +0.59(+3.27%) |
Oct 14, 2022 | 18.24 | 19.29 | 17.88 | 18.03 | 26,502,712 | -1.20(-6.24%) |
Oct 13, 2022 | 17.90 | 19.30 | 17.80 | 19.23 | 18,684,858 | +0.30(+1.58%) |
Oct 12, 2022 | 19.77 | 19.84 | 18.60 | 18.93 | 14,621,725 | -0.86(-4.35%) |
Oct 11, 2022 | 19.56 | 20.01 | 19.05 | 19.79 | 12,839,016 | -0.06(-0.30%) |
Oct 10, 2022 | 20.05 | 20.12 | 19.36 | 19.85 | 12,009,767 | -0.05(-0.25%) |
Oct 07, 2022 | 20.45 | 20.54 | 19.54 | 19.90 | 20,733,028 | -1.19(-5.64%) |
Oct 06, 2022 | 21.76 | 22.72 | 20.82 | 21.09 | 15,373,276 | -0.88(-4.01%) |
Oct 05, 2022 | 22.66 | 22.77 | 21.03 | 21.97 | 19,799,192 | -1.42(-6.07%) |
Oct 04, 2022 | 22.89 | 23.45 | 22.76 | 23.39 | 15,264,492 | +1.57(+7.20%) |
Oct 03, 2022 | 21.18 | 22.10 | 21.10 | 21.82 | 12,102,230 | +0.81(+3.86%) |
Sep 30, 2022 | 20.90 | 21.91 | 20.77 | 21.01 | 13,043,942 | -0.03(-0.14%) |
Sep 29, 2022 | 21.91 | 22.18 | 20.48 | 21.04 | 15,977,686 | -1.46(-6.49%) |
Sep 28, 2022 | 21.79 | 22.68 | 21.48 | 22.50 | 14,685,709 | +0.65(+2.97%) |
Sep 27, 2022 | 22.42 | 22.94 | 21.83 | 21.85 | 19,072,318 | +0.16(+0.74%) |
Sep 26, 2022 | 22.50 | 23.45 | 21.66 | 21.69 | 14,948,364 | -0.94(-4.15%) |
Sep 23, 2022 | 23.08 | 23.27 | 22.22 | 22.63 | 17,263,296 | -1.31(-5.47%) |
Sep 22, 2022 | 25.32 | 25.50 | 23.72 | 23.94 | 17,361,436 | -1.58(-6.19%) |
Sep 21, 2022 | 26.18 | 26.84 | 25.51 | 25.52 | 15,819,111 | -0.48(-1.85%) |
Sep 20, 2022 | 27.41 | 27.70 | 25.85 | 26.00 | 14,243,555 | -1.71(-6.17%) |
Sep 19, 2022 | 27.68 | 28.40 | 27.24 | 27.71 | 12,473,177 | -0.54(-1.91%) |
Sep 16, 2022 | 28.36 | 28.86 | 27.80 | 28.25 | 19,233,072 | -1.05(-3.58%) |
Sep 15, 2022 | 29.18 | 30.43 | 29.01 | 29.30 | 17,402,970 | -0.29(-0.98%) |
Sep 14, 2022 | 28.64 | 29.69 | 28.11 | 29.59 | 16,083,099 | +0.68(+2.35%) |
Sep 13, 2022 | 28.26 | 29.39 | 28.02 | 28.91 | 17,481,864 | -1.12(-3.73%) |
Sep 12, 2022 | 30.03 | 30.03 | 28.67 | 30.03 | 17,464,112 | +0.11(+0.37%) |
Sep 09, 2022 | 29.37 | 30.00 | 28.90 | 29.92 | 19,201,676 | +0.80(+2.75%) |
Sep 08, 2022 | 27.17 | 29.13 | 27.04 | 29.12 | 22,908,336 | +1.65(+6.01%) |
Sep 07, 2022 | 25.83 | 27.62 | 25.67 | 27.47 | 18,163,516 | +1.62(+6.27%) |
Sep 06, 2022 | 26.11 | 26.11 | 24.94 | 25.85 | 16,327,993 | -0.02(-0.08%) |
Sep 02, 2022 | 27.41 | 27.46 | 25.60 | 25.87 | 18,542,084 | -1.05(-3.92%) |
Sep 01, 2022 | 27.41 | 27.89 | 25.93 | 26.93 | 19,602,994 | -1.11(-3.98%) |
Aug 31, 2022 | 28.70 | 29.09 | 27.79 | 28.04 | 18,288,628 | -0.15(-0.53%) |
Aug 30, 2022 | 29.13 | 30.68 | 27.51 | 28.19 | 34,555,272 | -0.31(-1.09%) |
Aug 29, 2022 | 28.46 | 29.57 | 28.34 | 28.50 | 17,287,780 | -0.44(-1.52%) |
Aug 26, 2022 | 30.06 | 30.24 | 28.70 | 28.94 | 23,810,894 | -1.06(-3.53%) |
Aug 25, 2022 | 31.17 | 31.56 | 28.71 | 30.00 | 59,889,704 | +2.48(+9.01%) |
Aug 24, 2022 | 26.56 | 28.11 | 26.23 | 27.52 | 17,724,252 | +1.40(+5.36%) |
Aug 23, 2022 | 26.56 | 27.19 | 26.05 | 26.12 | 14,386,915 | -0.26(-0.99%) |
Aug 22, 2022 | 25.70 | 26.53 | 25.47 | 26.38 | 15,106,807 | -0.44(-1.64%) |
Aug 19, 2022 | 27.24 | 27.49 | 26.28 | 26.82 | 19,268,208 | -1.61(-5.66%) |
Aug 18, 2022 | 29.07 | 29.55 | 27.49 | 28.43 | 15,940,702 | -0.04(-0.14%) |
Aug 17, 2022 | 28.23 | 28.98 | 27.60 | 28.47 | 23,031,974 | -0.72(-2.47%) |
Aug 16, 2022 | 29.38 | 30.25 | 28.58 | 29.19 | 21,906,796 | -0.77(-2.57%) |
Aug 15, 2022 | 29.91 | 31.11 | 29.39 | 29.96 | 28,301,790 | +0.42(+1.42%) |
Aug 12, 2022 | 28.22 | 29.96 | 27.57 | 29.54 | 27,210,520 | +1.80(+6.49%) |
Aug 11, 2022 | 29.26 | 29.59 | 27.60 | 27.74 | 30,271,134 | -1.04(-3.61%) |
Aug 10, 2022 | 26.34 | 29.29 | 25.99 | 28.78 | 53,107,460 | +4.11(+16.66%) |
Aug 09, 2022 | 24.18 | 25.11 | 24.09 | 24.67 | 23,874,944 | -0.95(-3.71%) |
Aug 08, 2022 | 26.46 | 26.65 | 25.31 | 25.62 | 25,973,464 | +0.43(+1.71%) |
Aug 05, 2022 | 24.98 | 25.73 | 24.43 | 25.19 | 25,900,840 | +1.08(+4.48%) |
Aug 04, 2022 | 23.49 | 24.25 | 22.97 | 24.11 | 19,394,944 | +0.55(+2.33%) |
Aug 03, 2022 | 23.34 | 23.60 | 22.40 | 23.56 | 19,853,692 | +0.33(+1.42%) |
Aug 02, 2022 | 20.87 | 23.51 | 20.79 | 23.23 | 30,454,078 | +1.99(+9.37%) |