Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 20.58 | 20.90 | 19.95 | 20.07 | 8,515,719 | -0.25(-1.23%) |
Oct 28, 2022 | 19.97 | 20.57 | 19.29 | 20.32 | 8,111,495 | -0.30(-1.45%) |
Oct 27, 2022 | 20.96 | 21.96 | 20.23 | 20.62 | 9,655,122 | +0.06(+0.29%) |
Oct 26, 2022 | 20.14 | 21.93 | 19.92 | 20.56 | 11,090,456 | -0.06(-0.29%) |
Oct 25, 2022 | 18.18 | 20.82 | 18.18 | 20.62 | 15,131,549 | +2.57(+14.24%) |
Oct 24, 2022 | 18.15 | 18.17 | 16.74 | 18.05 | 12,447,549 | -0.25(-1.37%) |
Oct 21, 2022 | 17.79 | 18.35 | 17.12 | 18.30 | 11,480,021 | +0.27(+1.50%) |
Oct 20, 2022 | 17.94 | 19.15 | 17.59 | 18.03 | 10,095,929 | +0.12(+0.67%) |
Oct 19, 2022 | 19.14 | 19.18 | 17.62 | 17.91 | 11,703,475 | -1.62(-8.29%) |
Oct 18, 2022 | 19.65 | 20.08 | 18.54 | 19.53 | 12,619,423 | +1.10(+5.97%) |
Oct 17, 2022 | 18.13 | 19.18 | 18.08 | 18.43 | 11,724,969 | +1.16(+6.72%) |
Oct 14, 2022 | 19.38 | 19.70 | 17.26 | 17.27 | 11,571,310 | -1.49(-7.94%) |
Oct 13, 2022 | 18.22 | 19.48 | 17.28 | 18.76 | 13,743,250 | -1.05(-5.30%) |
Oct 12, 2022 | 19.45 | 20.08 | 19.13 | 19.81 | 9,057,629 | +0.46(+2.38%) |
Oct 11, 2022 | 18.56 | 19.98 | 17.57 | 19.35 | 12,516,287 | +0.76(+4.09%) |
Oct 10, 2022 | 19.16 | 19.20 | 17.94 | 18.59 | 7,213,246 | -0.31(-1.64%) |
Oct 07, 2022 | 19.95 | 20.13 | 18.43 | 18.90 | 11,565,311 | -2.05(-9.79%) |
Oct 06, 2022 | 20.82 | 21.48 | 20.27 | 20.95 | 8,135,275 | +0.03(+0.14%) |
Oct 05, 2022 | 20.65 | 21.14 | 20.02 | 20.92 | 8,572,535 | -0.69(-3.19%) |
Oct 04, 2022 | 19.87 | 21.90 | 19.85 | 21.61 | 15,072,018 | +2.60(+13.68%) |
Oct 03, 2022 | 18.80 | 19.35 | 18.36 | 19.01 | 9,321,387 | +0.25(+1.33%) |
Sep 30, 2022 | 18.90 | 19.75 | 18.63 | 18.76 | 7,754,021 | -0.30(-1.57%) |
Sep 29, 2022 | 20.17 | 20.19 | 18.50 | 19.06 | 12,760,979 | -1.60(-7.74%) |
Sep 28, 2022 | 19.60 | 20.98 | 19.30 | 20.66 | 9,927,090 | +1.27(+6.55%) |
Sep 27, 2022 | 19.62 | 20.63 | 19.16 | 19.39 | 10,692,480 | +0.35(+1.84%) |
Sep 26, 2022 | 19.32 | 20.51 | 18.85 | 19.04 | 9,894,221 | -0.24(-1.24%) |
Sep 23, 2022 | 19.83 | 20.14 | 18.75 | 19.28 | 12,479,437 | -0.72(-3.60%) |
Sep 22, 2022 | 21.61 | 21.64 | 19.75 | 20.00 | 11,631,141 | -1.33(-6.24%) |
Sep 21, 2022 | 22.17 | 23.10 | 21.32 | 21.33 | 11,389,989 | -0.81(-3.66%) |
Sep 20, 2022 | 22.35 | 23.23 | 21.93 | 22.14 | 9,122,194 | -0.56(-2.47%) |
Sep 19, 2022 | 22.21 | 22.88 | 21.63 | 22.70 | 8,220,349 | +0.40(+1.79%) |
Sep 16, 2022 | 23.49 | 23.72 | 22.15 | 22.30 | 13,959,509 | -1.69(-7.04%) |
Sep 15, 2022 | 22.71 | 25.12 | 22.64 | 23.99 | 17,410,704 | -0.34(-1.40%) |
Sep 14, 2022 | 24.10 | 24.37 | 23.11 | 24.33 | 8,037,232 | +0.14(+0.58%) |
Sep 13, 2022 | 24.51 | 25.24 | 24.03 | 24.19 | 10,920,630 | -2.60(-9.71%) |
Sep 12, 2022 | 26.58 | 27.26 | 25.86 | 26.79 | 9,454,416 | +0.54(+2.06%) |
Sep 09, 2022 | 24.10 | 26.43 | 24.00 | 26.25 | 12,629,426 | +2.55(+10.76%) |
Sep 08, 2022 | 22.49 | 23.77 | 22.25 | 23.70 | 8,697,256 | +0.64(+2.78%) |
Sep 07, 2022 | 22.24 | 23.46 | 21.90 | 23.06 | 8,071,608 | +0.76(+3.41%) |
Sep 06, 2022 | 22.30 | 22.99 | 21.34 | 22.30 | 9,479,241 | -0.15(-0.67%) |
Sep 02, 2022 | 23.45 | 23.73 | 22.12 | 22.45 | 10,258,271 | -0.71(-3.07%) |
Sep 01, 2022 | 23.25 | 23.30 | 21.96 | 23.16 | 10,006,600 | -0.27(-1.15%) |
Aug 31, 2022 | 24.49 | 25.14 | 23.42 | 23.43 | 11,010,378 | -0.11(-0.47%) |
Aug 30, 2022 | 24.33 | 24.99 | 22.79 | 23.54 | 12,008,705 | -0.45(-1.88%) |
Aug 29, 2022 | 23.73 | 24.97 | 23.46 | 23.99 | 13,455,434 | -0.58(-2.36%) |
Aug 26, 2022 | 27.43 | 28.80 | 24.05 | 24.57 | 39,517,260 | -6.66(-21.33%) |
Aug 25, 2022 | 30.83 | 31.42 | 29.70 | 31.23 | 18,359,388 | +1.00(+3.31%) |
Aug 24, 2022 | 29.93 | 30.80 | 29.09 | 30.23 | 8,138,823 | +0.91(+3.10%) |
Aug 23, 2022 | 29.68 | 30.48 | 28.91 | 29.32 | 10,181,354 | -0.17(-0.58%) |
Aug 22, 2022 | 29.60 | 31.78 | 28.88 | 29.49 | 12,731,768 | -1.43(-4.62%) |
Aug 19, 2022 | 34.03 | 34.03 | 30.33 | 30.92 | 16,673,253 | -4.83(-13.51%) |
Aug 18, 2022 | 37.26 | 37.26 | 35.28 | 35.75 | 9,820,481 | -1.64(-4.39%) |
Aug 17, 2022 | 38.54 | 38.73 | 36.28 | 37.39 | 11,910,576 | -2.52(-6.31%) |
Aug 16, 2022 | 38.44 | 40.97 | 37.28 | 39.91 | 12,639,123 | +1.49(+3.88%) |
Aug 15, 2022 | 38.58 | 40.77 | 38.39 | 38.42 | 10,240,880 | -0.77(-1.96%) |
Aug 12, 2022 | 37.74 | 39.42 | 36.64 | 39.19 | 10,939,241 | +2.22(+6.00%) |
Aug 11, 2022 | 38.45 | 39.40 | 36.07 | 36.97 | 15,929,620 | +0.19(+0.52%) |
Aug 10, 2022 | 35.90 | 37.95 | 35.19 | 36.78 | 14,983,632 | +4.20(+12.89%) |
Aug 09, 2022 | 33.42 | 34.39 | 31.86 | 32.58 | 10,731,777 | -2.32(-6.65%) |
Aug 08, 2022 | 33.35 | 37.00 | 33.29 | 34.90 | 14,948,823 | +1.50(+4.49%) |
Aug 05, 2022 | 30.60 | 33.73 | 30.14 | 33.40 | 15,187,192 | +0.85(+2.61%) |
Aug 04, 2022 | 32.06 | 33.38 | 31.41 | 32.55 | 13,169,258 | +0.65(+2.04%) |
Aug 03, 2022 | 29.03 | 31.92 | 29.03 | 31.90 | 17,965,430 | +3.75(+13.32%) |
Aug 02, 2022 | 26.46 | 28.81 | 26.39 | 28.15 | 11,866,228 | +0.98(+3.61%) |