Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 21.35 | 21.55 | 21.03 | 21.39 | 17,410,644 | +0.44(+2.12%) |
Oct 28, 2022 | 22.59 | 22.60 | 20.84 | 20.95 | 28,366,104 | -1.61(-7.12%) |
Oct 27, 2022 | 22.01 | 22.65 | 21.66 | 22.55 | 31,721,240 | +0.38(+1.70%) |
Oct 26, 2022 | 22.23 | 22.29 | 21.23 | 22.18 | 29,229,630 | +0.48(+2.22%) |
Oct 25, 2022 | 22.80 | 22.80 | 21.61 | 21.69 | 25,137,272 | -1.07(-4.69%) |
Oct 24, 2022 | 23.32 | 23.84 | 22.53 | 22.76 | 25,847,188 | -0.88(-3.72%) |
Oct 21, 2022 | 25.54 | 25.85 | 23.52 | 23.64 | 36,122,608 | -1.80(-7.09%) |
Oct 20, 2022 | 24.92 | 25.62 | 23.99 | 25.44 | 33,272,170 | +0.63(+2.55%) |
Oct 19, 2022 | 24.74 | 25.40 | 24.16 | 24.81 | 26,229,580 | +0.51(+2.10%) |
Oct 18, 2022 | 23.46 | 25.03 | 23.40 | 24.30 | 28,237,560 | -0.88(-3.49%) |
Oct 17, 2022 | 25.82 | 25.82 | 24.90 | 25.18 | 32,089,858 | -2.09(-7.65%) |
Oct 14, 2022 | 25.00 | 27.42 | 24.64 | 27.27 | 36,155,536 | +1.73(+6.77%) |
Oct 13, 2022 | 29.45 | 29.68 | 25.17 | 25.54 | 64,666,392 | -2.14(-7.74%) |
Oct 12, 2022 | 27.32 | 27.75 | 26.95 | 27.68 | 23,191,510 | +0.25(+0.93%) |
Oct 11, 2022 | 27.32 | 27.87 | 26.24 | 27.43 | 31,965,984 | +0.55(+2.04%) |
Oct 10, 2022 | 26.03 | 27.41 | 25.99 | 26.88 | 29,036,942 | +0.60(+2.30%) |
Oct 07, 2022 | 25.10 | 26.65 | 25.02 | 26.28 | 33,126,972 | +2.02(+8.33%) |
Oct 06, 2022 | 23.78 | 24.34 | 23.21 | 24.25 | 33,909,496 | +0.75(+3.17%) |
Oct 05, 2022 | 24.19 | 24.64 | 23.05 | 23.51 | 28,353,818 | +0.15(+0.65%) |
Oct 04, 2022 | 24.49 | 24.51 | 23.33 | 23.36 | 37,439,456 | -2.37(-9.21%) |
Oct 03, 2022 | 26.99 | 27.43 | 25.25 | 25.73 | 28,634,406 | -2.17(-7.79%) |
Sep 30, 2022 | 26.85 | 27.92 | 25.97 | 27.90 | 34,015,756 | +1.25(+4.68%) |
Sep 29, 2022 | 25.82 | 27.28 | 25.77 | 26.65 | 36,533,796 | +1.58(+6.29%) |
Sep 28, 2022 | 26.42 | 26.81 | 24.67 | 25.08 | 28,635,562 | -1.55(-5.82%) |
Sep 27, 2022 | 25.61 | 27.17 | 25.10 | 26.63 | 35,076,384 | +0.20(+0.75%) |
Sep 26, 2022 | 25.96 | 26.69 | 25.18 | 26.43 | 35,058,580 | +0.79(+3.10%) |
Sep 23, 2022 | 25.13 | 26.56 | 25.12 | 25.63 | 36,741,476 | +1.21(+4.95%) |
Sep 22, 2022 | 23.96 | 24.56 | 23.76 | 24.42 | 34,671,348 | +0.62(+2.62%) |
Sep 21, 2022 | 22.26 | 23.80 | 21.69 | 23.80 | 38,282,128 | +1.21(+5.35%) |
Sep 20, 2022 | 22.45 | 23.10 | 22.26 | 22.59 | 23,471,132 | +0.73(+3.33%) |
Sep 19, 2022 | 22.95 | 22.96 | 21.86 | 21.86 | 25,161,844 | -0.50(-2.24%) |
Sep 16, 2022 | 22.62 | 22.95 | 22.24 | 22.37 | 33,873,484 | +0.53(+2.42%) |
Sep 15, 2022 | 21.40 | 22.07 | 20.91 | 21.84 | 28,658,978 | +0.70(+3.31%) |
Sep 14, 2022 | 21.15 | 21.69 | 20.86 | 21.14 | 24,460,436 | -0.21(-0.97%) |
Sep 13, 2022 | 20.18 | 21.53 | 19.98 | 21.35 | 29,813,942 | +2.44(+12.89%) |
Sep 12, 2022 | 19.19 | 19.25 | 18.78 | 18.91 | 16,930,220 | -0.60(-3.10%) |
Sep 09, 2022 | 20.11 | 20.15 | 19.37 | 19.51 | 23,519,854 | -0.95(-4.66%) |
Sep 08, 2022 | 21.26 | 21.45 | 20.39 | 20.47 | 24,044,482 | -0.41(-1.95%) |
Sep 07, 2022 | 22.10 | 22.15 | 20.72 | 20.87 | 17,139,668 | -1.18(-5.35%) |
Sep 06, 2022 | 21.67 | 22.44 | 21.48 | 22.05 | 20,102,646 | +0.25(+1.17%) |
Sep 02, 2022 | 20.50 | 22.10 | 20.30 | 21.80 | 24,885,158 | +0.67(+3.17%) |
Sep 01, 2022 | 21.69 | 22.15 | 21.06 | 21.13 | 25,820,456 | -0.19(-0.89%) |
Aug 31, 2022 | 20.55 | 21.32 | 20.34 | 21.32 | 17,443,128 | +0.51(+2.45%) |
Aug 30, 2022 | 19.97 | 21.15 | 19.93 | 20.81 | 22,143,256 | +0.64(+3.19%) |
Aug 29, 2022 | 20.21 | 20.36 | 19.68 | 20.16 | 22,021,992 | +0.42(+2.10%) |
Aug 26, 2022 | 17.94 | 19.76 | 17.86 | 19.75 | 27,635,546 | +1.81(+10.11%) |
Aug 25, 2022 | 18.49 | 18.65 | 17.91 | 17.94 | 17,656,446 | -0.79(-4.24%) |
Aug 24, 2022 | 18.93 | 19.02 | 18.51 | 18.73 | 14,435,318 | -0.17(-0.90%) |
Aug 23, 2022 | 18.82 | 18.97 | 18.46 | 18.90 | 16,137,089 | +0.16(+0.86%) |
Aug 22, 2022 | 18.27 | 18.86 | 18.26 | 18.74 | 22,527,722 | +1.11(+6.32%) |
Aug 19, 2022 | 17.29 | 17.75 | 17.27 | 17.62 | 20,470,674 | +0.67(+3.96%) |
Aug 18, 2022 | 17.08 | 17.24 | 16.86 | 16.95 | 12,996,121 | -0.14(-0.83%) |
Aug 17, 2022 | 17.17 | 17.33 | 16.75 | 17.10 | 20,971,854 | +0.38(+2.26%) |
Aug 16, 2022 | 16.96 | 17.06 | 16.48 | 16.72 | 17,141,436 | -0.10(-0.62%) |
Aug 15, 2022 | 17.32 | 17.32 | 16.76 | 16.82 | 14,503,485 | -0.23(-1.33%) |
Aug 12, 2022 | 17.66 | 17.80 | 17.02 | 17.05 | 14,152,264 | -0.87(-4.85%) |
Aug 11, 2022 | 17.55 | 18.04 | 17.29 | 17.92 | 20,645,256 | -0.02(-0.10%) |
Aug 10, 2022 | 18.09 | 18.38 | 17.90 | 17.94 | 20,050,662 | -1.20(-6.27%) |
Aug 09, 2022 | 19.01 | 19.29 | 18.94 | 19.14 | 14,210,554 | +0.25(+1.30%) |
Aug 08, 2022 | 18.60 | 19.06 | 18.27 | 18.89 | 15,965,474 | +0.04(+0.20%) |
Aug 05, 2022 | 19.36 | 19.36 | 18.74 | 18.85 | 19,969,830 | +0.11(+0.60%) |
Aug 04, 2022 | 18.70 | 18.96 | 18.61 | 18.74 | 14,645,261 | +0.06(+0.30%) |
Aug 03, 2022 | 19.27 | 19.32 | 18.51 | 18.68 | 14,855,661 | -0.92(-4.67%) |
Aug 02, 2022 | 19.46 | 19.78 | 18.91 | 19.60 | 18,267,702 | +0.39(+2.02%) |