Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 22.88 | 23.42 | 22.20 | 22.27 | 2,955,428 | -0.75(-3.26%) |
Oct 28, 2022 | 22.03 | 23.13 | 21.70 | 23.02 | 2,840,315 | +0.73(+3.28%) |
Oct 27, 2022 | 23.04 | 23.39 | 22.12 | 22.29 | 4,103,797 | -0.52(-2.28%) |
Oct 26, 2022 | 22.55 | 24.65 | 22.40 | 22.81 | 5,463,612 | +0.23(+1.02%) |
Oct 25, 2022 | 20.82 | 22.79 | 20.82 | 22.58 | 6,343,056 | +1.77(+8.51%) |
Oct 24, 2022 | 19.35 | 20.94 | 18.42 | 20.81 | 4,735,925 | +1.47(+7.60%) |
Oct 21, 2022 | 17.27 | 19.46 | 17.27 | 19.34 | 8,126,659 | +2.16(+12.57%) |
Oct 20, 2022 | 18.00 | 18.44 | 16.84 | 17.18 | 4,471,703 | -0.75(-4.18%) |
Oct 19, 2022 | 18.37 | 19.70 | 17.76 | 17.93 | 8,006,402 | -0.69(-3.71%) |
Oct 18, 2022 | 20.85 | 21.18 | 18.44 | 18.62 | 5,149,867 | -1.70(-8.37%) |
Oct 17, 2022 | 20.06 | 20.88 | 19.73 | 20.32 | 4,447,991 | +0.65(+3.30%) |
Oct 14, 2022 | 21.50 | 21.59 | 19.57 | 19.67 | 6,023,085 | -1.61(-7.57%) |
Oct 13, 2022 | 19.23 | 21.79 | 18.67 | 21.28 | 7,761,437 | +1.04(+5.14%) |
Oct 12, 2022 | 19.21 | 20.35 | 17.63 | 20.24 | 8,547,268 | +1.27(+6.69%) |
Oct 11, 2022 | 17.70 | 21.87 | 16.91 | 18.97 | 17,212,574 | +1.19(+6.69%) |
Oct 10, 2022 | 16.45 | 18.29 | 16.00 | 17.78 | 6,901,525 | +1.48(+9.08%) |
Oct 07, 2022 | 17.62 | 17.90 | 16.23 | 16.30 | 4,434,319 | -1.78(-9.85%) |
Oct 06, 2022 | 18.57 | 19.25 | 17.61 | 18.08 | 2,495,000 | -0.62(-3.32%) |
Oct 05, 2022 | 18.76 | 19.02 | 17.40 | 18.70 | 3,643,661 | -0.70(-3.61%) |
Oct 04, 2022 | 19.17 | 19.76 | 18.83 | 19.40 | 3,148,054 | +0.80(+4.30%) |
Oct 03, 2022 | 18.35 | 18.94 | 17.11 | 18.60 | 3,477,912 | +0.40(+2.20%) |
Sep 30, 2022 | 18.50 | 19.60 | 18.16 | 18.20 | 3,759,726 | -0.37(-1.99%) |
Sep 29, 2022 | 19.39 | 19.41 | 17.85 | 18.57 | 4,242,927 | -1.04(-5.30%) |
Sep 28, 2022 | 20.09 | 20.59 | 19.17 | 19.61 | 4,231,877 | -0.43(-2.15%) |
Sep 27, 2022 | 19.73 | 21.64 | 19.49 | 20.04 | 9,624,105 | +1.17(+6.20%) |
Sep 26, 2022 | 20.85 | 21.97 | 18.79 | 18.87 | 5,626,317 | -2.13(-10.14%) |
Sep 23, 2022 | 21.84 | 22.37 | 20.46 | 21.00 | 5,273,364 | -1.44(-6.42%) |
Sep 22, 2022 | 24.63 | 24.65 | 21.81 | 22.44 | 10,745,685 | -3.43(-13.26%) |
Sep 21, 2022 | 27.65 | 27.87 | 25.84 | 25.87 | 3,069,320 | -1.59(-5.79%) |
Sep 20, 2022 | 27.56 | 29.48 | 27.20 | 27.46 | 3,678,792 | -0.97(-3.41%) |
Sep 19, 2022 | 29.82 | 29.94 | 27.35 | 28.43 | 4,918,422 | -1.98(-6.51%) |
Sep 16, 2022 | 31.70 | 32.41 | 30.28 | 30.41 | 4,232,316 | -2.14(-6.57%) |
Sep 15, 2022 | 31.89 | 33.37 | 31.61 | 32.55 | 3,113,861 | +0.00(+0.00%) |
Sep 14, 2022 | 31.15 | 32.91 | 30.26 | 32.55 | 3,641,315 | +1.77(+5.75%) |
Sep 13, 2022 | 31.00 | 31.48 | 29.50 | 30.78 | 4,533,990 | -2.22(-6.73%) |
Sep 12, 2022 | 32.03 | 33.06 | 31.40 | 33.00 | 3,655,813 | +1.28(+4.04%) |
Sep 09, 2022 | 30.54 | 32.05 | 30.20 | 31.72 | 2,810,401 | +1.44(+4.76%) |
Sep 08, 2022 | 29.46 | 30.76 | 29.44 | 30.28 | 3,745,319 | -0.34(-1.11%) |
Sep 07, 2022 | 28.46 | 30.72 | 28.25 | 30.62 | 3,750,703 | +2.09(+7.33%) |
Sep 06, 2022 | 30.33 | 30.33 | 28.40 | 28.53 | 4,700,748 | -1.86(-6.12%) |
Sep 02, 2022 | 32.34 | 32.34 | 30.32 | 30.39 | 3,622,317 | -1.56(-4.88%) |
Sep 01, 2022 | 32.87 | 32.93 | 30.69 | 31.95 | 4,748,822 | -1.09(-3.30%) |
Aug 31, 2022 | 35.71 | 36.19 | 32.61 | 33.04 | 4,576,207 | -2.18(-6.19%) |
Aug 30, 2022 | 36.68 | 37.26 | 34.90 | 35.22 | 2,959,740 | -1.05(-2.89%) |
Aug 29, 2022 | 34.92 | 37.27 | 34.56 | 36.27 | 3,208,358 | +1.07(+3.04%) |
Aug 26, 2022 | 37.24 | 37.81 | 34.77 | 35.20 | 2,834,429 | -2.05(-5.50%) |
Aug 25, 2022 | 37.25 | 37.88 | 35.52 | 37.25 | 2,587,826 | +0.18(+0.49%) |
Aug 24, 2022 | 36.73 | 37.91 | 35.91 | 37.07 | 2,734,128 | +0.52(+1.42%) |
Aug 23, 2022 | 35.88 | 36.77 | 34.57 | 36.55 | 3,251,661 | +1.08(+3.04%) |
Aug 22, 2022 | 35.64 | 36.64 | 34.65 | 35.47 | 3,683,960 | -0.75(-2.07%) |
Aug 19, 2022 | 36.65 | 37.45 | 35.80 | 36.22 | 4,012,391 | -0.96(-2.58%) |
Aug 18, 2022 | 39.75 | 39.75 | 36.89 | 37.18 | 5,932,966 | -2.19(-5.56%) |
Aug 17, 2022 | 42.10 | 42.65 | 39.26 | 39.37 | 5,803,892 | -3.51(-8.19%) |
Aug 16, 2022 | 42.22 | 44.02 | 41.38 | 42.88 | 4,911,273 | +0.58(+1.37%) |
Aug 15, 2022 | 42.48 | 43.16 | 40.62 | 42.30 | 4,693,469 | +0.83(+2.00%) |
Aug 12, 2022 | 41.16 | 43.06 | 40.57 | 41.47 | 5,031,614 | +1.13(+2.80%) |
Aug 11, 2022 | 41.61 | 44.63 | 40.25 | 40.34 | 6,975,558 | -1.02(-2.47%) |
Aug 10, 2022 | 40.13 | 41.93 | 38.16 | 41.36 | 9,611,492 | +1.08(+2.68%) |
Aug 09, 2022 | 39.98 | 44.40 | 38.80 | 40.28 | 27,318,128 | -16.97(-29.64%) |
Aug 08, 2022 | 60.82 | 62.75 | 56.84 | 57.25 | 9,413,950 | -3.02(-5.01%) |
Aug 05, 2022 | 60.90 | 61.51 | 58.59 | 60.27 | 3,543,022 | -1.66(-2.68%) |
Aug 04, 2022 | 61.30 | 63.24 | 60.01 | 61.93 | 3,324,685 | +0.82(+1.34%) |
Aug 03, 2022 | 59.09 | 62.58 | 58.69 | 61.11 | 4,364,774 | +3.65(+6.35%) |
Aug 02, 2022 | 53.25 | 59.20 | 53.06 | 57.46 | 4,483,919 | +3.54(+6.57%) |