Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 18.49 | 19.39 | 18.10 | 19.20 | 9,481,163 | +1.01(+5.55%) |
Oct 28, 2022 | 20.09 | 20.63 | 18.04 | 18.19 | 10,955,541 | -2.08(-10.24%) |
Oct 27, 2022 | 18.94 | 20.51 | 18.59 | 20.26 | 10,764,157 | +0.69(+3.50%) |
Oct 26, 2022 | 20.43 | 20.57 | 17.81 | 19.58 | 21,188,538 | -1.04(-5.03%) |
Oct 25, 2022 | 22.03 | 22.13 | 19.98 | 20.62 | 11,654,931 | -1.79(-7.99%) |
Oct 24, 2022 | 21.75 | 23.90 | 21.52 | 22.41 | 8,999,795 | +0.33(+1.51%) |
Oct 21, 2022 | 23.68 | 24.71 | 21.93 | 22.07 | 11,491,319 | -1.97(-8.20%) |
Oct 20, 2022 | 23.70 | 24.33 | 21.99 | 24.04 | 10,057,309 | +0.37(+1.57%) |
Oct 19, 2022 | 21.24 | 24.11 | 21.11 | 23.67 | 10,900,124 | +3.11(+15.15%) |
Oct 18, 2022 | 19.58 | 21.22 | 19.22 | 20.56 | 11,609,698 | -0.44(-2.09%) |
Oct 17, 2022 | 22.31 | 22.80 | 20.63 | 21.00 | 10,590,194 | -2.56(-10.87%) |
Oct 14, 2022 | 21.05 | 23.64 | 20.22 | 23.56 | 11,218,809 | +1.80(+8.27%) |
Oct 13, 2022 | 24.74 | 24.98 | 21.45 | 21.76 | 13,312,117 | -1.12(-4.91%) |
Oct 12, 2022 | 23.18 | 24.59 | 22.55 | 22.88 | 11,224,867 | -0.45(-1.92%) |
Oct 11, 2022 | 24.07 | 25.14 | 21.52 | 23.33 | 17,044,888 | -0.55(-2.31%) |
Oct 10, 2022 | 22.73 | 24.36 | 22.65 | 23.88 | 12,928,273 | +1.23(+5.42%) |
Oct 07, 2022 | 20.82 | 22.73 | 20.67 | 22.65 | 18,198,244 | +2.61(+13.02%) |
Oct 06, 2022 | 20.35 | 20.74 | 19.43 | 20.04 | 15,338,299 | +0.08(+0.38%) |
Oct 05, 2022 | 20.71 | 21.66 | 19.62 | 19.97 | 16,255,628 | +0.19(+0.96%) |
Oct 04, 2022 | 21.03 | 21.19 | 19.76 | 19.78 | 13,724,893 | -2.48(-11.13%) |
Oct 03, 2022 | 21.49 | 23.32 | 21.00 | 22.25 | 11,674,712 | -0.54(-2.38%) |
Sep 30, 2022 | 23.32 | 23.50 | 20.38 | 22.80 | 16,940,684 | -0.42(-1.80%) |
Sep 29, 2022 | 22.18 | 24.32 | 21.88 | 23.22 | 15,930,944 | +1.81(+8.45%) |
Sep 28, 2022 | 23.50 | 23.69 | 20.87 | 21.41 | 17,748,854 | -3.92(-15.49%) |
Sep 27, 2022 | 26.11 | 26.68 | 24.47 | 25.33 | 12,980,053 | -2.39(-8.62%) |
Sep 26, 2022 | 26.36 | 27.80 | 24.28 | 27.72 | 10,220,775 | +1.59(+6.09%) |
Sep 23, 2022 | 25.55 | 27.59 | 25.25 | 26.13 | 10,541,403 | +1.47(+5.95%) |
Sep 22, 2022 | 24.34 | 25.73 | 24.04 | 24.66 | 9,854,874 | +0.92(+3.89%) |
Sep 21, 2022 | 21.20 | 23.85 | 20.90 | 23.74 | 11,871,679 | +2.29(+10.65%) |
Sep 20, 2022 | 22.00 | 22.32 | 20.87 | 21.45 | 11,671,579 | +0.10(+0.45%) |
Sep 19, 2022 | 21.10 | 22.70 | 20.90 | 21.36 | 12,707,473 | +0.85(+4.13%) |
Sep 16, 2022 | 19.46 | 21.19 | 19.32 | 20.51 | 16,409,994 | +1.89(+10.12%) |
Sep 15, 2022 | 19.69 | 19.87 | 18.11 | 18.63 | 15,670,960 | -0.78(-4.02%) |
Sep 14, 2022 | 19.97 | 20.80 | 19.11 | 19.41 | 13,187,216 | -0.67(-3.32%) |
Sep 13, 2022 | 18.85 | 20.37 | 18.48 | 20.07 | 17,651,166 | +2.69(+15.44%) |
Sep 12, 2022 | 17.64 | 18.45 | 17.36 | 17.39 | 14,754,990 | -0.42(-2.35%) |
Sep 09, 2022 | 17.84 | 18.31 | 17.30 | 17.81 | 15,423,641 | -0.37(-2.04%) |
Sep 08, 2022 | 20.44 | 20.44 | 18.17 | 18.18 | 17,004,440 | -1.87(-9.31%) |
Sep 07, 2022 | 23.09 | 23.19 | 20.00 | 20.04 | 12,150,105 | -2.92(-12.73%) |
Sep 06, 2022 | 20.96 | 23.12 | 20.95 | 22.97 | 12,490,968 | +1.84(+8.70%) |
Sep 02, 2022 | 19.12 | 21.49 | 19.11 | 21.13 | 13,056,516 | +1.24(+6.22%) |
Sep 01, 2022 | 21.72 | 22.52 | 19.79 | 19.89 | 12,092,906 | -1.39(-6.53%) |
Aug 31, 2022 | 20.96 | 21.70 | 20.40 | 21.28 | 10,068,247 | -0.45(-2.06%) |
Aug 30, 2022 | 20.61 | 22.60 | 20.18 | 21.73 | 12,322,577 | +0.64(+3.02%) |
Aug 29, 2022 | 21.20 | 21.43 | 19.74 | 21.09 | 14,035,351 | +0.76(+3.75%) |
Aug 26, 2022 | 17.77 | 20.50 | 17.73 | 20.33 | 14,193,905 | +2.59(+14.60%) |
Aug 25, 2022 | 17.05 | 18.28 | 16.76 | 17.74 | 12,133,132 | +0.17(+0.98%) |
Aug 24, 2022 | 18.76 | 19.31 | 17.11 | 17.57 | 14,042,910 | -1.21(-6.44%) |
Aug 23, 2022 | 19.82 | 20.38 | 18.22 | 18.78 | 10,825,383 | -1.25(-6.23%) |
Aug 22, 2022 | 19.90 | 20.51 | 18.81 | 20.03 | 13,700,984 | +0.88(+4.57%) |
Aug 19, 2022 | 18.87 | 19.49 | 18.35 | 19.15 | 13,343,956 | +1.02(+5.62%) |
Aug 18, 2022 | 17.78 | 19.08 | 17.73 | 18.13 | 16,071,654 | +0.39(+2.20%) |
Aug 17, 2022 | 17.07 | 18.00 | 16.44 | 17.74 | 18,655,988 | +1.47(+9.01%) |
Aug 16, 2022 | 15.24 | 16.56 | 15.16 | 16.27 | 19,350,798 | +1.20(+7.96%) |
Aug 15, 2022 | 16.01 | 16.19 | 14.95 | 15.07 | 13,145,540 | -0.52(-3.36%) |
Aug 12, 2022 | 16.86 | 16.98 | 15.43 | 15.60 | 16,621,878 | -1.73(-10.00%) |
Aug 11, 2022 | 15.64 | 17.64 | 15.10 | 17.33 | 18,860,826 | +1.47(+9.24%) |
Aug 10, 2022 | 16.29 | 17.20 | 15.77 | 15.86 | 12,022,100 | -1.72(-9.80%) |
Aug 09, 2022 | 16.85 | 18.40 | 16.28 | 17.59 | 20,967,782 | +1.64(+10.27%) |
Aug 08, 2022 | 16.24 | 17.04 | 15.32 | 15.95 | 17,841,538 | -0.88(-5.21%) |
Aug 05, 2022 | 20.06 | 20.82 | 16.83 | 16.83 | 21,367,092 | -2.33(-12.18%) |
Aug 04, 2022 | 21.44 | 21.78 | 19.04 | 19.16 | 17,368,226 | -3.83(-16.65%) |
Aug 03, 2022 | 24.18 | 24.23 | 21.63 | 22.99 | 14,188,459 | -2.97(-11.45%) |
Aug 02, 2022 | 28.10 | 28.19 | 24.98 | 25.96 | 10,381,901 | -1.57(-5.71%) |