Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.94 | 19.64 | 18.84 | 19.10 | 3,508,685 | -1.64(-7.91%) |
Oct 28, 2022 | 20.34 | 20.78 | 19.85 | 20.74 | 3,973,064 | -2.01(-8.85%) |
Oct 27, 2022 | 23.09 | 24.04 | 22.60 | 22.76 | 2,837,903 | -1.87(-7.59%) |
Oct 26, 2022 | 22.22 | 25.22 | 22.16 | 24.63 | 4,572,971 | +2.55(+11.54%) |
Oct 25, 2022 | 22.35 | 22.85 | 21.87 | 22.08 | 3,536,664 | +1.10(+5.23%) |
Oct 24, 2022 | 21.84 | 21.84 | 18.76 | 20.98 | 8,597,745 | -8.89(-29.77%) |
Oct 21, 2022 | 28.70 | 29.99 | 28.12 | 29.87 | 1,592,581 | +0.52(+1.76%) |
Oct 20, 2022 | 29.37 | 31.18 | 29.18 | 29.36 | 1,521,713 | +0.35(+1.22%) |
Oct 19, 2022 | 30.77 | 31.06 | 28.74 | 29.01 | 2,094,144 | -4.25(-12.77%) |
Oct 18, 2022 | 35.14 | 35.37 | 32.56 | 33.25 | 1,577,082 | -0.72(-2.11%) |
Oct 17, 2022 | 33.30 | 34.64 | 33.28 | 33.97 | 1,299,219 | +2.72(+8.70%) |
Oct 14, 2022 | 33.99 | 33.99 | 31.12 | 31.25 | 983,995 | -1.37(-4.21%) |
Oct 13, 2022 | 30.21 | 33.34 | 29.70 | 32.62 | 1,523,245 | -0.87(-2.59%) |
Oct 12, 2022 | 33.83 | 34.76 | 33.24 | 33.49 | 1,070,066 | -0.63(-1.85%) |
Oct 11, 2022 | 35.05 | 35.44 | 33.37 | 34.12 | 1,272,072 | -3.04(-8.19%) |
Oct 10, 2022 | 38.80 | 38.80 | 36.71 | 37.16 | 804,470 | -3.75(-9.17%) |
Oct 07, 2022 | 42.27 | 42.76 | 40.66 | 40.91 | 603,769 | -2.98(-6.78%) |
Oct 06, 2022 | 44.13 | 45.11 | 43.61 | 43.89 | 991,323 | -1.21(-2.69%) |
Oct 05, 2022 | 44.59 | 45.91 | 43.85 | 45.10 | 1,322,998 | +0.96(+2.18%) |
Oct 04, 2022 | 41.93 | 45.24 | 41.93 | 44.14 | 1,497,083 | +4.77(+12.12%) |
Oct 03, 2022 | 38.64 | 39.72 | 37.88 | 39.37 | 1,515,507 | +0.57(+1.48%) |
Sep 30, 2022 | 38.45 | 40.18 | 38.39 | 38.80 | 679,524 | -0.63(-1.60%) |
Sep 29, 2022 | 39.81 | 39.99 | 38.21 | 39.43 | 1,551,386 | -4.08(-9.39%) |
Sep 28, 2022 | 40.78 | 43.80 | 40.45 | 43.51 | 1,106,621 | +1.48(+3.52%) |
Sep 27, 2022 | 43.80 | 45.08 | 41.38 | 42.03 | 3,832,633 | -1.41(-3.25%) |
Sep 26, 2022 | 43.86 | 44.80 | 43.17 | 43.44 | 1,036,433 | +0.71(+1.65%) |
Sep 23, 2022 | 42.46 | 43.02 | 41.69 | 42.74 | 3,049,219 | -1.78(-4.01%) |
Sep 22, 2022 | 45.57 | 46.22 | 44.41 | 44.52 | 794,007 | -0.71(-1.56%) |
Sep 21, 2022 | 47.85 | 47.85 | 45.11 | 45.23 | 1,100,615 | -3.99(-8.10%) |
Sep 20, 2022 | 49.62 | 50.43 | 48.68 | 49.21 | 799,040 | -1.07(-2.13%) |
Sep 19, 2022 | 48.62 | 50.31 | 48.52 | 50.28 | 569,431 | +0.63(+1.27%) |
Sep 16, 2022 | 50.47 | 50.65 | 49.11 | 49.65 | 575,933 | -2.54(-4.86%) |
Sep 15, 2022 | 52.42 | 53.86 | 51.67 | 52.19 | 405,129 | -0.43(-0.82%) |
Sep 14, 2022 | 52.85 | 53.05 | 51.66 | 52.62 | 391,834 | +0.07(+0.13%) |
Sep 13, 2022 | 54.77 | 56.06 | 52.44 | 52.55 | 985,871 | -7.73(-12.82%) |
Sep 12, 2022 | 59.20 | 60.39 | 58.13 | 60.28 | 570,670 | +2.25(+3.88%) |
Sep 09, 2022 | 57.44 | 58.87 | 57.30 | 58.03 | 646,027 | +3.84(+7.08%) |
Sep 08, 2022 | 53.50 | 54.68 | 52.73 | 54.20 | 997,622 | -2.09(-3.71%) |
Sep 07, 2022 | 54.60 | 56.59 | 53.77 | 56.28 | 878,234 | +1.90(+3.49%) |
Sep 06, 2022 | 56.08 | 56.11 | 54.20 | 54.39 | 815,570 | -3.37(-5.83%) |
Sep 02, 2022 | 59.98 | 60.13 | 57.45 | 57.75 | 1,083,046 | -3.83(-6.21%) |
Sep 01, 2022 | 61.14 | 62.17 | 59.56 | 61.58 | 607,568 | -2.19(-3.43%) |
Aug 31, 2022 | 64.81 | 66.32 | 63.29 | 63.77 | 780,131 | +3.79(+6.32%) |
Aug 30, 2022 | 63.88 | 64.04 | 59.31 | 59.98 | 785,892 | -5.27(-8.07%) |
Aug 29, 2022 | 66.61 | 68.79 | 65.20 | 65.24 | 469,486 | -1.95(-2.90%) |
Aug 26, 2022 | 74.04 | 74.04 | 66.90 | 67.19 | 1,323,341 | -1.65(-2.40%) |
Aug 25, 2022 | 65.11 | 68.91 | 64.05 | 68.84 | 2,189,951 | +8.89(+14.83%) |
Aug 24, 2022 | 56.82 | 61.92 | 56.25 | 59.95 | 563,907 | +0.73(+1.22%) |
Aug 23, 2022 | 58.85 | 59.68 | 56.77 | 59.22 | 430,590 | -0.18(-0.31%) |
Aug 22, 2022 | 59.02 | 60.37 | 59.02 | 59.40 | 575,948 | +1.21(+2.08%) |
Aug 19, 2022 | 58.71 | 59.64 | 57.79 | 58.19 | 407,390 | -0.99(-1.68%) |
Aug 18, 2022 | 60.25 | 60.40 | 58.06 | 59.19 | 592,152 | -2.14(-3.49%) |
Aug 17, 2022 | 61.31 | 62.59 | 60.90 | 61.32 | 391,824 | -0.37(-0.60%) |
Aug 16, 2022 | 61.13 | 62.31 | 60.85 | 61.69 | 451,980 | -2.16(-3.38%) |
Aug 15, 2022 | 62.54 | 64.31 | 62.25 | 63.85 | 479,469 | -0.92(-1.41%) |
Aug 12, 2022 | 61.50 | 64.87 | 61.50 | 64.77 | 538,370 | +1.00(+1.57%) |
Aug 11, 2022 | 63.56 | 67.10 | 63.20 | 63.77 | 907,845 | +3.28(+5.43%) |
Aug 10, 2022 | 59.59 | 60.82 | 58.05 | 60.48 | 906,322 | -1.02(-1.66%) |
Aug 09, 2022 | 62.39 | 63.16 | 61.16 | 61.50 | 389,824 | -1.24(-1.98%) |
Aug 08, 2022 | 63.46 | 64.40 | 62.33 | 62.74 | 398,864 | -1.71(-2.65%) |
Aug 05, 2022 | 63.02 | 64.68 | 62.52 | 64.45 | 654,625 | -2.09(-3.14%) |
Aug 04, 2022 | 67.73 | 69.06 | 65.51 | 66.54 | 667,639 | +2.87(+4.51%) |
Aug 03, 2022 | 62.11 | 64.17 | 60.70 | 63.67 | 1,246,416 | +1.46(+2.35%) |
Aug 02, 2022 | 59.76 | 65.02 | 59.17 | 62.21 | 2,462,378 | -1.39(-2.19%) |