Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 19.68 | 19.98 | 19.58 | 19.66 | 9,695,358 | -0.15(-0.76%) |
Oct 28, 2022 | 19.65 | 19.92 | 19.20 | 19.81 | 7,667,905 | +0.08(+0.38%) |
Oct 27, 2022 | 19.91 | 20.54 | 19.61 | 19.74 | 7,862,967 | +0.12(+0.63%) |
Oct 26, 2022 | 19.33 | 20.08 | 19.33 | 19.61 | 11,309,693 | +0.22(+1.12%) |
Oct 25, 2022 | 18.67 | 19.55 | 18.64 | 19.40 | 10,641,271 | +0.63(+3.37%) |
Oct 24, 2022 | 18.29 | 19.08 | 18.26 | 18.76 | 13,612,523 | +0.41(+2.26%) |
Oct 21, 2022 | 17.53 | 18.38 | 17.49 | 18.35 | 14,447,125 | +0.83(+4.74%) |
Oct 20, 2022 | 17.78 | 18.09 | 17.40 | 17.52 | 9,099,242 | -0.17(-0.96%) |
Oct 19, 2022 | 17.77 | 18.16 | 17.16 | 17.69 | 11,925,516 | -0.20(-1.11%) |
Oct 18, 2022 | 17.74 | 18.13 | 17.51 | 17.89 | 14,229,025 | +0.69(+4.00%) |
Oct 17, 2022 | 16.97 | 17.40 | 16.94 | 17.20 | 12,086,219 | +0.74(+4.47%) |
Oct 14, 2022 | 17.10 | 17.26 | 16.45 | 16.46 | 8,196,735 | -0.51(-3.00%) |
Oct 13, 2022 | 16.27 | 17.19 | 15.94 | 16.97 | 11,853,763 | +0.36(+2.16%) |
Oct 12, 2022 | 16.52 | 16.85 | 16.23 | 16.61 | 8,797,882 | +0.08(+0.46%) |
Oct 11, 2022 | 16.24 | 17.18 | 15.95 | 16.54 | 11,463,007 | +0.35(+2.16%) |
Oct 10, 2022 | 16.60 | 16.75 | 15.85 | 16.19 | 9,115,946 | -0.25(-1.55%) |
Oct 07, 2022 | 16.13 | 16.51 | 16.06 | 16.44 | 8,250,105 | -0.08(-0.51%) |
Oct 06, 2022 | 16.38 | 16.85 | 16.22 | 16.53 | 10,337,692 | +0.00(+0.00%) |
Oct 05, 2022 | 15.99 | 16.62 | 15.86 | 16.53 | 13,073,792 | +0.22(+1.33%) |
Oct 04, 2022 | 15.73 | 16.38 | 15.64 | 16.31 | 11,672,966 | +1.14(+7.52%) |
Oct 03, 2022 | 15.12 | 15.36 | 14.71 | 15.17 | 10,739,581 | +0.40(+2.68%) |
Sep 30, 2022 | 14.64 | 15.59 | 14.45 | 14.78 | 16,443,852 | -0.16(-1.07%) |
Sep 29, 2022 | 15.25 | 15.31 | 14.72 | 14.94 | 13,374,853 | -0.65(-4.17%) |
Sep 28, 2022 | 14.95 | 15.66 | 14.88 | 15.59 | 11,645,574 | +0.67(+4.49%) |
Sep 27, 2022 | 14.52 | 15.04 | 14.52 | 14.92 | 12,300,161 | +0.58(+4.01%) |
Sep 26, 2022 | 14.66 | 14.96 | 14.24 | 14.34 | 10,814,484 | -0.48(-3.24%) |
Sep 23, 2022 | 14.62 | 14.85 | 14.45 | 14.82 | 13,006,900 | -0.07(-0.44%) |
Sep 22, 2022 | 15.56 | 15.56 | 14.83 | 14.89 | 12,278,413 | -0.62(-4.01%) |
Sep 21, 2022 | 15.75 | 16.05 | 15.50 | 15.51 | 11,243,285 | -0.09(-0.60%) |
Sep 20, 2022 | 15.88 | 16.00 | 15.44 | 15.61 | 8,452,979 | -0.41(-2.53%) |
Sep 19, 2022 | 15.54 | 16.04 | 15.44 | 16.01 | 9,621,632 | +0.25(+1.62%) |
Sep 16, 2022 | 15.47 | 15.81 | 15.31 | 15.76 | 17,409,788 | +0.05(+0.30%) |
Sep 15, 2022 | 15.63 | 16.10 | 15.53 | 15.71 | 12,101,025 | +0.08(+0.48%) |
Sep 14, 2022 | 16.08 | 16.13 | 15.42 | 15.63 | 13,498,469 | -0.37(-2.31%) |
Sep 13, 2022 | 16.57 | 16.80 | 15.84 | 16.00 | 13,363,922 | -1.14(-6.65%) |
Sep 12, 2022 | 17.23 | 17.57 | 16.93 | 17.14 | 11,485,171 | +0.13(+0.77%) |
Sep 09, 2022 | 16.57 | 17.05 | 16.54 | 17.01 | 11,067,869 | +0.59(+3.58%) |
Sep 08, 2022 | 16.24 | 16.44 | 15.77 | 16.42 | 11,180,073 | +0.20(+1.21%) |
Sep 07, 2022 | 15.61 | 16.27 | 15.45 | 16.23 | 9,639,663 | +0.50(+3.21%) |
Sep 06, 2022 | 16.12 | 16.29 | 15.48 | 15.72 | 12,568,404 | -0.25(-1.58%) |
Sep 02, 2022 | 16.21 | 16.62 | 15.86 | 15.98 | 13,610,195 | +0.04(+0.23%) |
Sep 01, 2022 | 15.90 | 16.09 | 15.59 | 15.94 | 12,397,530 | -0.24(-1.50%) |
Aug 31, 2022 | 16.52 | 16.54 | 16.00 | 16.18 | 14,160,419 | -0.46(-2.75%) |
Aug 30, 2022 | 17.08 | 17.09 | 16.30 | 16.64 | 12,743,781 | -0.23(-1.38%) |
Aug 29, 2022 | 17.02 | 17.24 | 16.74 | 16.87 | 12,229,231 | -0.39(-2.27%) |
Aug 26, 2022 | 17.87 | 18.07 | 17.25 | 17.26 | 14,350,482 | -0.54(-3.04%) |
Aug 25, 2022 | 17.12 | 18.08 | 16.99 | 17.81 | 12,702,167 | +0.48(+2.75%) |
Aug 24, 2022 | 17.55 | 17.77 | 17.26 | 17.33 | 17,144,282 | -0.71(-3.94%) |
Aug 23, 2022 | 17.74 | 18.92 | 17.69 | 18.04 | 31,428,378 | +0.65(+3.76%) |
Aug 22, 2022 | 17.72 | 17.72 | 17.21 | 17.39 | 16,233,022 | -0.74(-4.07%) |
Aug 19, 2022 | 18.63 | 18.78 | 17.98 | 18.12 | 11,636,736 | -0.86(-4.53%) |
Aug 18, 2022 | 18.82 | 19.05 | 18.45 | 18.98 | 12,165,641 | -0.10(-0.54%) |
Aug 17, 2022 | 19.21 | 19.81 | 18.97 | 19.09 | 14,154,774 | -0.64(-3.22%) |
Aug 16, 2022 | 19.25 | 20.30 | 18.95 | 19.72 | 18,198,480 | +1.07(+5.76%) |
Aug 15, 2022 | 18.48 | 18.69 | 18.29 | 18.65 | 9,218,028 | +0.00(+0.00%) |
Aug 12, 2022 | 18.38 | 18.67 | 18.11 | 18.65 | 9,486,282 | +0.40(+2.20%) |
Aug 11, 2022 | 17.88 | 18.46 | 17.82 | 18.25 | 16,691,599 | +1.15(+6.72%) |
Aug 10, 2022 | 17.01 | 17.61 | 16.90 | 17.10 | 13,173,829 | +0.72(+4.39%) |
Aug 09, 2022 | 17.38 | 17.38 | 16.26 | 16.38 | 12,275,347 | -1.17(-6.66%) |
Aug 08, 2022 | 16.88 | 17.89 | 16.88 | 17.55 | 11,851,370 | +0.88(+5.27%) |
Aug 05, 2022 | 16.30 | 16.85 | 16.16 | 16.67 | 9,368,307 | +0.16(+0.96%) |
Aug 04, 2022 | 16.74 | 16.84 | 16.46 | 16.51 | 8,987,419 | -0.42(-2.48%) |
Aug 03, 2022 | 16.39 | 16.98 | 16.35 | 16.93 | 9,591,977 | +0.85(+5.29%) |
Aug 02, 2022 | 16.54 | 16.54 | 16.00 | 16.08 | 9,696,194 | -0.58(-3.48%) |