Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 29.70 | 33.06 | 29.15 | 32.20 | 742,355 | +2.38(+7.98%) |
Oct 28, 2022 | 30.33 | 30.72 | 29.26 | 29.82 | 505,127 | -0.18(-0.60%) |
Oct 27, 2022 | 33.37 | 33.56 | 29.46 | 30.00 | 748,146 | -2.66(-8.14%) |
Oct 26, 2022 | 32.73 | 34.06 | 32.45 | 32.66 | 764,365 | -0.18(-0.55%) |
Oct 25, 2022 | 33.20 | 34.62 | 32.69 | 32.84 | 629,946 | -0.03(-0.09%) |
Oct 24, 2022 | 33.40 | 33.72 | 31.96 | 32.87 | 617,961 | -0.52(-1.56%) |
Oct 21, 2022 | 34.95 | 35.00 | 32.35 | 33.39 | 1,039,934 | -1.27(-3.66%) |
Oct 20, 2022 | 36.31 | 37.09 | 34.36 | 34.66 | 821,609 | -1.55(-4.28%) |
Oct 19, 2022 | 37.50 | 39.99 | 34.70 | 36.21 | 1,625,357 | -0.29(-0.79%) |
Oct 18, 2022 | 36.30 | 37.00 | 34.30 | 36.50 | 1,231,072 | +0.61(+1.70%) |
Oct 17, 2022 | 30.46 | 36.00 | 30.00 | 35.89 | 3,259,736 | +5.68(+18.80%) |
Oct 14, 2022 | 27.20 | 30.60 | 27.10 | 30.21 | 4,436,711 | +5.16(+20.60%) |
Oct 13, 2022 | 23.40 | 25.14 | 23.29 | 25.05 | 400,832 | +0.63(+2.58%) |
Oct 12, 2022 | 23.47 | 24.43 | 22.72 | 24.42 | 386,566 | +1.46(+6.36%) |
Oct 11, 2022 | 22.77 | 23.38 | 21.83 | 22.96 | 742,590 | +0.81(+3.66%) |
Oct 10, 2022 | 23.73 | 23.73 | 22.11 | 22.15 | 257,907 | -1.63(-6.85%) |
Oct 07, 2022 | 24.27 | 24.31 | 23.60 | 23.78 | 263,027 | -0.74(-3.02%) |
Oct 06, 2022 | 24.26 | 24.77 | 23.86 | 24.52 | 316,183 | -0.01(-0.04%) |
Oct 05, 2022 | 24.95 | 25.23 | 24.15 | 24.53 | 323,721 | -0.99(-3.88%) |
Oct 04, 2022 | 26.22 | 27.49 | 25.25 | 25.52 | 407,561 | -0.42(-1.62%) |
Oct 03, 2022 | 25.65 | 27.18 | 24.98 | 25.94 | 677,480 | +0.81(+3.22%) |
Sep 30, 2022 | 25.09 | 25.95 | 24.68 | 25.13 | 590,231 | +0.10(+0.40%) |
Sep 29, 2022 | 25.06 | 25.47 | 24.20 | 25.03 | 534,170 | -0.25(-0.99%) |
Sep 28, 2022 | 23.72 | 25.96 | 23.72 | 25.28 | 721,043 | +2.07(+8.92%) |
Sep 27, 2022 | 23.44 | 23.76 | 22.73 | 23.21 | 481,614 | +0.24(+1.04%) |
Sep 26, 2022 | 21.90 | 23.60 | 21.90 | 22.97 | 758,755 | +0.85(+3.84%) |
Sep 23, 2022 | 24.11 | 24.27 | 22.07 | 22.12 | 634,923 | -1.94(-8.06%) |
Sep 22, 2022 | 24.65 | 24.95 | 23.48 | 24.06 | 914,460 | -0.66(-2.67%) |
Sep 21, 2022 | 26.82 | 26.94 | 24.60 | 24.72 | 721,617 | -2.01(-7.52%) |
Sep 20, 2022 | 26.91 | 27.63 | 26.43 | 26.73 | 397,305 | -0.31(-1.15%) |
Sep 19, 2022 | 27.32 | 27.46 | 26.49 | 27.04 | 485,733 | -0.46(-1.67%) |
Sep 16, 2022 | 28.45 | 28.45 | 27.00 | 27.50 | 539,973 | -1.25(-4.35%) |
Sep 15, 2022 | 28.62 | 29.33 | 27.86 | 28.75 | 497,040 | -0.16(-0.55%) |
Sep 14, 2022 | 26.62 | 29.29 | 26.14 | 28.91 | 795,460 | +2.15(+8.03%) |
Sep 13, 2022 | 27.01 | 27.59 | 25.73 | 26.76 | 686,383 | -1.44(-5.11%) |
Sep 12, 2022 | 26.66 | 28.49 | 26.23 | 28.20 | 1,185,368 | +1.70(+6.42%) |
Sep 09, 2022 | 27.20 | 28.32 | 26.03 | 26.50 | 1,073,507 | -0.57(-2.11%) |
Sep 08, 2022 | 30.15 | 30.27 | 25.07 | 27.07 | 3,625,304 | +0.00(+0.00%) |
Sep 07, 2022 | 22.20 | 27.82 | 22.20 | 27.07 | 5,280,241 | +4.71(+21.06%) |
Sep 06, 2022 | 23.59 | 23.59 | 22.20 | 22.36 | 613,245 | -1.05(-4.49%) |
Sep 02, 2022 | 25.49 | 25.49 | 22.38 | 23.41 | 1,387,161 | -2.08(-8.16%) |
Sep 01, 2022 | 23.86 | 25.54 | 23.41 | 25.49 | 477,700 | +1.58(+6.61%) |
Aug 31, 2022 | 24.31 | 25.75 | 23.00 | 23.91 | 629,325 | -0.10(-0.42%) |
Aug 30, 2022 | 24.49 | 24.84 | 22.97 | 24.01 | 730,561 | -0.06(-0.25%) |
Aug 29, 2022 | 24.12 | 24.88 | 23.60 | 24.07 | 438,430 | -0.55(-2.23%) |
Aug 26, 2022 | 25.56 | 26.38 | 24.39 | 24.62 | 467,539 | -0.92(-3.60%) |
Aug 25, 2022 | 24.15 | 25.56 | 23.20 | 25.54 | 805,956 | +1.36(+5.62%) |
Aug 24, 2022 | 22.09 | 24.97 | 21.82 | 24.18 | 1,519,236 | +2.18(+9.91%) |
Aug 23, 2022 | 21.32 | 22.05 | 20.54 | 22.00 | 511,204 | +0.81(+3.82%) |
Aug 22, 2022 | 20.30 | 21.30 | 20.02 | 21.19 | 547,142 | +0.51(+2.47%) |
Aug 19, 2022 | 21.50 | 21.95 | 20.65 | 20.68 | 1,167,067 | -1.36(-6.17%) |
Aug 18, 2022 | 19.31 | 22.33 | 19.02 | 22.04 | 1,839,558 | +2.72(+14.08%) |
Aug 17, 2022 | 19.56 | 19.72 | 18.47 | 19.32 | 1,301,020 | -0.41(-2.08%) |
Aug 16, 2022 | 20.57 | 20.89 | 19.68 | 19.73 | 792,052 | -0.88(-4.27%) |
Aug 15, 2022 | 21.03 | 21.08 | 20.31 | 20.61 | 636,882 | -0.41(-1.95%) |
Aug 12, 2022 | 20.98 | 21.50 | 20.98 | 21.02 | 733,015 | +0.06(+0.29%) |
Aug 11, 2022 | 21.77 | 22.03 | 20.78 | 20.96 | 767,633 | -0.60(-2.78%) |
Aug 10, 2022 | 21.89 | 21.95 | 20.74 | 21.56 | 1,520,063 | +0.21(+0.98%) |
Aug 09, 2022 | 23.77 | 23.80 | 21.10 | 21.35 | 2,397,283 | -2.71(-11.26%) |
Aug 08, 2022 | 27.02 | 27.50 | 21.73 | 24.06 | 3,712,891 | -11.64(-32.61%) |
Aug 05, 2022 | 34.49 | 36.92 | 33.57 | 35.70 | 481,597 | +0.37(+1.05%) |
Aug 04, 2022 | 33.00 | 35.36 | 33.00 | 35.33 | 273,928 | +2.42(+7.35%) |
Aug 03, 2022 | 31.90 | 34.95 | 31.90 | 32.91 | 370,031 | +1.43(+4.54%) |
Aug 02, 2022 | 29.54 | 31.71 | 29.54 | 31.48 | 264,698 | +1.62(+5.43%) |