Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.32 | 19.52 | 19.11 | 19.22 | 3,328,694 | -0.17(-0.88%) |
Oct 28, 2022 | 19.41 | 19.78 | 18.89 | 19.39 | 5,021,982 | -0.09(-0.48%) |
Oct 27, 2022 | 19.94 | 20.27 | 19.44 | 19.49 | 3,492,383 | -0.21(-1.06%) |
Oct 26, 2022 | 19.74 | 20.18 | 19.49 | 19.69 | 3,824,032 | -0.06(-0.29%) |
Oct 25, 2022 | 18.95 | 19.99 | 18.78 | 19.75 | 3,936,839 | +0.78(+4.14%) |
Oct 24, 2022 | 19.03 | 19.21 | 18.72 | 18.97 | 3,582,028 | -0.04(-0.20%) |
Oct 21, 2022 | 18.34 | 19.06 | 18.33 | 19.00 | 3,735,696 | +0.66(+3.61%) |
Oct 20, 2022 | 18.66 | 19.08 | 18.22 | 18.34 | 3,978,924 | -0.29(-1.57%) |
Oct 19, 2022 | 18.74 | 18.98 | 18.05 | 18.64 | 5,375,487 | -0.25(-1.30%) |
Oct 18, 2022 | 18.86 | 19.27 | 18.38 | 18.88 | 7,885,925 | +0.71(+3.90%) |
Oct 17, 2022 | 17.59 | 18.28 | 17.59 | 18.17 | 4,283,267 | +1.05(+6.13%) |
Oct 14, 2022 | 17.84 | 18.03 | 17.04 | 17.12 | 4,762,206 | -0.59(-3.31%) |
Oct 13, 2022 | 17.17 | 17.85 | 16.62 | 17.71 | 4,257,929 | +0.18(+1.02%) |
Oct 12, 2022 | 17.62 | 17.81 | 17.39 | 17.53 | 3,640,872 | -0.12(-0.70%) |
Oct 11, 2022 | 17.40 | 18.21 | 17.06 | 17.65 | 4,071,689 | +0.23(+1.30%) |
Oct 10, 2022 | 18.45 | 18.58 | 16.99 | 17.43 | 4,418,774 | -0.85(-4.65%) |
Oct 07, 2022 | 17.89 | 18.35 | 17.68 | 18.28 | 5,353,094 | +0.09(+0.52%) |
Oct 06, 2022 | 18.21 | 18.76 | 17.86 | 18.18 | 10,257,983 | -0.10(-0.57%) |
Oct 05, 2022 | 17.32 | 18.42 | 17.20 | 18.29 | 6,091,541 | +0.61(+3.48%) |
Oct 04, 2022 | 16.99 | 17.71 | 16.84 | 17.67 | 5,274,934 | +1.29(+7.84%) |
Oct 03, 2022 | 16.06 | 16.54 | 15.81 | 16.39 | 4,943,279 | +0.58(+3.65%) |
Sep 30, 2022 | 15.58 | 16.31 | 15.25 | 15.81 | 7,310,647 | -0.19(-1.18%) |
Sep 29, 2022 | 16.61 | 16.66 | 15.77 | 16.00 | 6,296,115 | -1.03(-6.05%) |
Sep 28, 2022 | 16.68 | 17.36 | 16.68 | 17.03 | 5,395,900 | +0.26(+1.58%) |
Sep 27, 2022 | 16.87 | 17.06 | 16.51 | 16.77 | 3,944,366 | +0.13(+0.80%) |
Sep 26, 2022 | 16.84 | 17.51 | 16.61 | 16.63 | 4,764,068 | -0.34(-2.00%) |
Sep 23, 2022 | 17.04 | 17.46 | 16.46 | 16.97 | 6,600,376 | -0.39(-2.23%) |
Sep 22, 2022 | 18.40 | 18.48 | 17.34 | 17.36 | 4,528,680 | -0.91(-4.97%) |
Sep 21, 2022 | 18.26 | 18.92 | 18.23 | 18.27 | 6,141,445 | +0.08(+0.42%) |
Sep 20, 2022 | 18.50 | 18.74 | 18.04 | 18.19 | 8,813,462 | -0.37(-1.99%) |
Sep 19, 2022 | 17.66 | 18.57 | 17.58 | 18.56 | 6,750,480 | +0.70(+3.92%) |
Sep 16, 2022 | 17.25 | 18.02 | 17.24 | 17.86 | 10,761,203 | +0.50(+2.89%) |
Sep 15, 2022 | 17.37 | 17.95 | 17.02 | 17.36 | 9,914,924 | +0.37(+2.17%) |
Sep 14, 2022 | 17.45 | 17.53 | 16.77 | 16.99 | 5,094,551 | -0.39(-2.23%) |
Sep 13, 2022 | 17.96 | 18.05 | 17.20 | 17.38 | 7,744,645 | -1.32(-7.07%) |
Sep 12, 2022 | 18.57 | 19.17 | 18.29 | 18.70 | 8,562,766 | +0.37(+2.01%) |
Sep 09, 2022 | 18.63 | 19.03 | 18.19 | 18.33 | 14,860,610 | -0.19(-1.02%) |
Sep 08, 2022 | 17.46 | 18.55 | 17.32 | 18.52 | 12,579,883 | +0.71(+3.98%) |
Sep 07, 2022 | 16.91 | 17.90 | 16.89 | 17.81 | 8,324,750 | +0.76(+4.43%) |
Sep 06, 2022 | 16.72 | 17.32 | 16.53 | 17.06 | 10,178,721 | +0.35(+2.09%) |
Sep 02, 2022 | 16.79 | 17.34 | 16.56 | 16.71 | 10,641,475 | +0.18(+1.09%) |
Sep 01, 2022 | 15.95 | 16.76 | 15.90 | 16.53 | 10,515,735 | +0.36(+2.22%) |
Aug 31, 2022 | 16.84 | 16.91 | 16.10 | 16.17 | 8,784,613 | -0.61(-3.66%) |
Aug 30, 2022 | 17.00 | 17.11 | 16.60 | 16.78 | 8,299,478 | +0.04(+0.23%) |
Aug 29, 2022 | 16.79 | 17.15 | 16.50 | 16.75 | 8,432,451 | -0.12(-0.73%) |
Aug 26, 2022 | 17.24 | 17.52 | 16.83 | 16.87 | 12,845,487 | -0.36(-2.06%) |
Aug 25, 2022 | 17.41 | 18.04 | 17.07 | 17.22 | 18,018,594 | -0.14(-0.81%) |
Aug 24, 2022 | 18.05 | 18.56 | 17.34 | 17.36 | 46,594,916 | -4.33(-19.96%) |
Aug 23, 2022 | 21.75 | 22.73 | 21.60 | 21.69 | 14,445,473 | +0.21(+1.00%) |
Aug 22, 2022 | 22.05 | 22.41 | 21.41 | 21.48 | 5,366,415 | -1.13(-5.00%) |
Aug 19, 2022 | 22.60 | 22.98 | 22.08 | 22.61 | 4,789,871 | -0.34(-1.47%) |
Aug 18, 2022 | 23.36 | 23.72 | 22.62 | 22.95 | 5,896,228 | -1.15(-4.77%) |
Aug 17, 2022 | 24.44 | 24.86 | 23.74 | 24.10 | 4,895,245 | -0.98(-3.91%) |
Aug 16, 2022 | 23.53 | 25.64 | 23.46 | 25.08 | 9,269,719 | +1.78(+7.62%) |
Aug 15, 2022 | 22.56 | 23.41 | 22.32 | 23.30 | 4,878,556 | +0.51(+2.26%) |
Aug 12, 2022 | 22.91 | 22.97 | 22.30 | 22.79 | 5,242,117 | +0.12(+0.54%) |
Aug 11, 2022 | 22.26 | 22.90 | 22.11 | 22.67 | 6,853,766 | +1.08(+5.03%) |
Aug 10, 2022 | 20.99 | 22.22 | 20.99 | 21.58 | 7,244,904 | +1.11(+5.44%) |
Aug 09, 2022 | 22.08 | 22.10 | 20.31 | 20.47 | 7,119,313 | -1.79(-8.03%) |
Aug 08, 2022 | 22.15 | 23.07 | 22.15 | 22.25 | 6,149,091 | +0.27(+1.23%) |
Aug 05, 2022 | 21.90 | 22.50 | 21.73 | 21.98 | 4,672,702 | -0.12(-0.55%) |
Aug 04, 2022 | 23.30 | 23.43 | 22.10 | 22.11 | 5,327,700 | -1.27(-5.44%) |
Aug 03, 2022 | 23.10 | 23.64 | 22.76 | 23.38 | 5,500,109 | +1.25(+5.66%) |
Aug 02, 2022 | 21.98 | 22.38 | 21.68 | 22.12 | 3,343,487 | -0.07(-0.34%) |