Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.30 | 18.88 | 18.20 | 18.71 | 1,998,272 | +0.19(+1.03%) |
Oct 28, 2022 | 18.56 | 18.76 | 17.76 | 18.52 | 2,556,419 | -0.04(-0.22%) |
Oct 27, 2022 | 18.61 | 18.87 | 18.22 | 18.56 | 1,836,521 | +0.12(+0.65%) |
Oct 26, 2022 | 18.17 | 19.14 | 18.28 | 18.44 | 3,646,236 | +0.47(+2.62%) |
Oct 25, 2022 | 16.60 | 18.20 | 16.59 | 17.97 | 3,892,948 | +1.38(+8.32%) |
Oct 24, 2022 | 16.83 | 16.84 | 16.04 | 16.59 | 2,597,155 | -0.10(-0.60%) |
Oct 21, 2022 | 16.22 | 16.72 | 15.68 | 16.69 | 4,461,852 | +0.44(+2.71%) |
Oct 20, 2022 | 16.40 | 17.05 | 16.12 | 16.25 | 3,064,806 | -0.28(-1.69%) |
Oct 19, 2022 | 16.99 | 16.99 | 16.18 | 16.53 | 4,533,887 | -0.63(-3.67%) |
Oct 18, 2022 | 17.50 | 17.88 | 17.06 | 17.16 | 3,173,788 | +0.37(+2.20%) |
Oct 17, 2022 | 17.00 | 17.12 | 16.51 | 16.79 | 2,482,443 | +0.38(+2.32%) |
Oct 14, 2022 | 16.85 | 17.70 | 16.40 | 16.41 | 3,706,790 | -0.56(-3.30%) |
Oct 13, 2022 | 16.00 | 17.31 | 15.85 | 16.97 | 3,011,932 | +0.31(+1.86%) |
Oct 12, 2022 | 17.44 | 17.45 | 16.55 | 16.66 | 2,789,362 | -0.83(-4.75%) |
Oct 11, 2022 | 17.25 | 17.86 | 17.03 | 17.49 | 2,242,743 | -0.01(-0.06%) |
Oct 10, 2022 | 17.93 | 17.96 | 17.29 | 17.50 | 2,198,282 | -0.43(-2.40%) |
Oct 07, 2022 | 18.36 | 18.83 | 17.77 | 17.93 | 2,884,154 | -1.15(-6.03%) |
Oct 06, 2022 | 20.38 | 21.21 | 18.47 | 19.08 | 4,972,946 | -1.47(-7.15%) |
Oct 05, 2022 | 21.29 | 21.49 | 20.11 | 20.55 | 2,159,104 | -1.35(-6.16%) |
Oct 04, 2022 | 21.57 | 22.07 | 21.32 | 21.90 | 2,330,053 | +1.16(+5.59%) |
Oct 03, 2022 | 20.42 | 21.01 | 20.22 | 20.74 | 1,799,961 | +0.75(+3.75%) |
Sep 30, 2022 | 20.22 | 20.82 | 19.96 | 19.99 | 1,956,325 | -0.20(-0.99%) |
Sep 29, 2022 | 21.15 | 21.31 | 19.62 | 20.19 | 3,101,199 | -1.46(-6.74%) |
Sep 28, 2022 | 21.28 | 21.88 | 20.89 | 21.65 | 1,925,775 | +0.45(+2.12%) |
Sep 27, 2022 | 21.13 | 21.68 | 20.74 | 21.20 | 2,526,054 | +0.45(+2.17%) |
Sep 26, 2022 | 21.27 | 22.13 | 20.72 | 20.75 | 2,926,760 | -0.61(-2.86%) |
Sep 23, 2022 | 22.00 | 22.26 | 20.96 | 21.36 | 2,867,535 | -1.50(-6.56%) |
Sep 22, 2022 | 24.02 | 24.21 | 22.32 | 22.86 | 3,103,051 | -1.17(-4.87%) |
Sep 21, 2022 | 24.09 | 25.23 | 23.98 | 24.03 | 2,348,705 | +0.13(+0.54%) |
Sep 20, 2022 | 25.27 | 25.99 | 23.90 | 23.90 | 2,009,665 | -1.43(-5.65%) |
Sep 19, 2022 | 24.76 | 25.55 | 24.66 | 25.33 | 1,997,165 | +0.14(+0.56%) |
Sep 16, 2022 | 24.80 | 25.44 | 24.41 | 25.19 | 2,890,362 | -0.68(-2.63%) |
Sep 15, 2022 | 26.25 | 26.86 | 25.70 | 25.87 | 2,384,418 | -0.81(-3.04%) |
Sep 14, 2022 | 25.34 | 26.74 | 24.87 | 26.68 | 2,208,291 | +1.44(+5.71%) |
Sep 13, 2022 | 24.56 | 25.55 | 24.25 | 25.24 | 2,201,640 | -0.99(-3.77%) |
Sep 12, 2022 | 26.41 | 26.45 | 25.41 | 26.23 | 1,825,566 | +0.09(+0.34%) |
Sep 09, 2022 | 26.00 | 26.31 | 25.73 | 26.14 | 1,436,368 | +0.38(+1.48%) |
Sep 08, 2022 | 25.00 | 25.95 | 24.85 | 25.76 | 2,014,437 | +0.33(+1.30%) |
Sep 07, 2022 | 24.04 | 25.55 | 24.00 | 25.43 | 2,349,326 | +1.36(+5.65%) |
Sep 06, 2022 | 23.71 | 24.30 | 23.10 | 24.07 | 2,261,845 | +0.40(+1.69%) |
Sep 02, 2022 | 25.12 | 25.26 | 23.62 | 23.67 | 2,602,068 | -0.99(-4.01%) |
Sep 01, 2022 | 24.70 | 25.00 | 23.88 | 24.66 | 2,693,155 | -0.75(-2.95%) |
Aug 31, 2022 | 25.98 | 26.48 | 25.07 | 25.41 | 1,853,244 | +0.01(+0.04%) |
Aug 30, 2022 | 26.23 | 26.66 | 24.77 | 25.40 | 2,187,298 | -0.34(-1.32%) |
Aug 29, 2022 | 25.73 | 26.51 | 25.46 | 25.74 | 2,628,096 | -0.48(-1.83%) |
Aug 26, 2022 | 27.55 | 27.86 | 25.80 | 26.22 | 3,059,070 | -1.14(-4.17%) |
Aug 25, 2022 | 27.14 | 27.63 | 25.64 | 27.36 | 5,229,259 | +1.69(+6.58%) |
Aug 24, 2022 | 24.59 | 26.02 | 24.36 | 25.67 | 2,848,664 | +1.57(+6.51%) |
Aug 23, 2022 | 24.70 | 25.21 | 24.03 | 24.10 | 3,904,013 | -0.60(-2.43%) |
Aug 22, 2022 | 24.45 | 24.70 | 23.45 | 24.70 | 4,896,277 | -0.84(-3.29%) |
Aug 19, 2022 | 25.75 | 26.14 | 24.97 | 25.54 | 6,056,285 | -1.03(-3.88%) |
Aug 18, 2022 | 26.75 | 27.17 | 25.59 | 26.57 | 6,105,412 | -0.01(-0.04%) |
Aug 17, 2022 | 26.00 | 27.20 | 25.68 | 26.58 | 16,188,774 | -0.22(-0.82%) |
Aug 16, 2022 | 28.60 | 28.78 | 26.38 | 26.80 | 10,764,070 | -3.56(-11.73%) |
Aug 15, 2022 | 30.20 | 31.36 | 30.05 | 30.36 | 3,929,141 | -0.10(-0.33%) |
Aug 12, 2022 | 29.49 | 31.47 | 28.84 | 30.46 | 3,825,946 | +1.26(+4.32%) |
Aug 11, 2022 | 29.50 | 30.39 | 29.06 | 29.20 | 4,232,644 | -0.10(-0.34%) |
Aug 10, 2022 | 25.75 | 29.58 | 25.10 | 29.30 | 7,752,999 | +4.54(+18.34%) |
Aug 09, 2022 | 24.47 | 25.20 | 24.03 | 24.76 | 2,626,573 | -0.39(-1.55%) |
Aug 08, 2022 | 25.03 | 25.80 | 24.75 | 25.15 | 4,096,577 | +1.05(+4.36%) |
Aug 05, 2022 | 23.45 | 24.28 | 22.97 | 24.10 | 4,064,267 | +1.22(+5.33%) |
Aug 04, 2022 | 21.54 | 22.94 | 21.43 | 22.88 | 2,471,224 | +1.39(+6.47%) |
Aug 03, 2022 | 21.78 | 21.87 | 20.63 | 21.49 | 1,848,617 | +0.09(+0.42%) |
Aug 02, 2022 | 20.09 | 21.68 | 20.02 | 21.40 | 2,630,622 | +1.04(+5.11%) |