Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.83 | 15.31 | 14.75 | 15.12 | 4,800,306 | +0.26(+1.78%) |
Oct 28, 2022 | 14.81 | 14.88 | 14.38 | 14.86 | 5,986,020 | -0.14(-0.90%) |
Oct 27, 2022 | 15.55 | 15.63 | 14.97 | 14.99 | 5,714,217 | -0.67(-4.27%) |
Oct 26, 2022 | 15.58 | 16.13 | 15.16 | 15.66 | 5,625,377 | -0.06(-0.37%) |
Oct 25, 2022 | 15.36 | 15.80 | 15.17 | 15.72 | 4,376,043 | +0.21(+1.37%) |
Oct 24, 2022 | 15.22 | 15.58 | 14.50 | 15.51 | 4,810,560 | +0.32(+2.12%) |
Oct 21, 2022 | 14.81 | 15.34 | 14.73 | 15.19 | 3,903,403 | +0.35(+2.34%) |
Oct 20, 2022 | 15.14 | 15.50 | 14.57 | 14.84 | 6,159,768 | -0.30(-1.96%) |
Oct 19, 2022 | 15.84 | 15.95 | 15.02 | 15.13 | 5,976,795 | -0.65(-4.12%) |
Oct 18, 2022 | 16.09 | 16.49 | 15.47 | 15.78 | 6,162,238 | +0.07(+0.45%) |
Oct 17, 2022 | 16.75 | 16.93 | 15.57 | 15.71 | 7,109,131 | -0.82(-4.95%) |
Oct 14, 2022 | 17.26 | 17.38 | 16.38 | 16.53 | 8,386,236 | -0.75(-4.36%) |
Oct 13, 2022 | 15.61 | 17.85 | 15.51 | 17.28 | 13,554,125 | +1.40(+8.84%) |
Oct 12, 2022 | 15.46 | 16.03 | 15.29 | 15.88 | 4,555,697 | +0.46(+2.96%) |
Oct 11, 2022 | 15.39 | 15.82 | 14.68 | 15.42 | 5,187,432 | -0.26(-1.68%) |
Oct 10, 2022 | 15.66 | 15.89 | 15.49 | 15.69 | 4,017,656 | +0.24(+1.54%) |
Oct 07, 2022 | 15.71 | 15.91 | 15.31 | 15.45 | 5,083,486 | -0.51(-3.23%) |
Oct 06, 2022 | 16.09 | 16.25 | 15.61 | 15.96 | 3,573,454 | -0.17(-1.08%) |
Oct 05, 2022 | 16.04 | 16.28 | 15.49 | 16.14 | 4,894,933 | -0.41(-2.45%) |
Oct 04, 2022 | 15.93 | 16.59 | 15.87 | 16.54 | 5,598,807 | +0.93(+5.98%) |
Oct 03, 2022 | 15.36 | 16.12 | 15.31 | 15.61 | 8,604,817 | +0.48(+3.19%) |
Sep 30, 2022 | 14.93 | 15.48 | 14.85 | 15.13 | 5,627,103 | +0.30(+2.00%) |
Sep 29, 2022 | 15.78 | 16.00 | 14.67 | 14.83 | 9,978,911 | -1.51(-9.26%) |
Sep 28, 2022 | 15.93 | 16.44 | 15.78 | 16.34 | 6,531,156 | +0.27(+1.68%) |
Sep 27, 2022 | 15.88 | 16.25 | 15.58 | 16.07 | 7,328,481 | +0.54(+3.48%) |
Sep 26, 2022 | 16.06 | 16.32 | 15.42 | 15.53 | 7,623,953 | -0.48(-2.98%) |
Sep 23, 2022 | 16.11 | 16.30 | 15.42 | 16.01 | 14,525,749 | -0.97(-5.72%) |
Sep 22, 2022 | 17.62 | 18.10 | 16.89 | 16.98 | 8,688,254 | -0.49(-2.80%) |
Sep 21, 2022 | 18.47 | 18.52 | 17.42 | 17.47 | 9,361,286 | -1.07(-5.76%) |
Sep 20, 2022 | 18.38 | 19.07 | 18.24 | 18.54 | 6,500,556 | +0.04(+0.21%) |
Sep 19, 2022 | 18.76 | 18.87 | 18.32 | 18.50 | 6,189,254 | -0.51(-2.68%) |
Sep 16, 2022 | 18.99 | 19.30 | 18.59 | 19.01 | 8,131,894 | -0.84(-4.22%) |
Sep 15, 2022 | 19.96 | 20.04 | 19.50 | 19.85 | 7,205,193 | -0.45(-2.22%) |
Sep 14, 2022 | 21.31 | 21.46 | 20.17 | 20.30 | 7,585,619 | -0.80(-3.78%) |
Sep 13, 2022 | 20.44 | 21.98 | 20.39 | 21.09 | 12,581,025 | +0.15(+0.74%) |
Sep 12, 2022 | 20.97 | 21.33 | 20.77 | 20.94 | 8,198,055 | +0.30(+1.47%) |
Sep 09, 2022 | 20.86 | 21.17 | 20.51 | 20.64 | 10,116,452 | +0.39(+1.91%) |
Sep 08, 2022 | 20.19 | 20.39 | 19.41 | 20.25 | 15,758,012 | -0.01(-0.06%) |
Sep 07, 2022 | 21.17 | 21.21 | 20.19 | 20.26 | 11,434,880 | -1.02(-4.81%) |
Sep 06, 2022 | 22.10 | 22.30 | 21.25 | 21.29 | 9,174,153 | -0.81(-3.67%) |
Sep 02, 2022 | 22.58 | 22.65 | 21.89 | 22.10 | 6,828,134 | -0.48(-2.11%) |
Sep 01, 2022 | 22.79 | 23.24 | 22.49 | 22.58 | 8,148,926 | -0.66(-2.83%) |
Aug 31, 2022 | 23.82 | 24.07 | 23.23 | 23.23 | 9,327,685 | -0.42(-1.80%) |
Aug 30, 2022 | 25.12 | 25.26 | 23.52 | 23.66 | 12,199,038 | -1.67(-6.58%) |
Aug 29, 2022 | 25.82 | 26.30 | 25.32 | 25.32 | 10,105,847 | -1.10(-4.17%) |
Aug 26, 2022 | 27.69 | 28.48 | 26.43 | 26.43 | 12,252,442 | -1.58(-5.65%) |
Aug 25, 2022 | 28.54 | 28.59 | 27.35 | 28.01 | 13,063,372 | -0.31(-1.09%) |
Aug 24, 2022 | 28.45 | 28.90 | 28.09 | 28.32 | 8,386,194 | +0.07(+0.25%) |
Aug 23, 2022 | 29.63 | 29.88 | 27.86 | 28.25 | 13,034,296 | -1.31(-4.42%) |
Aug 22, 2022 | 28.37 | 30.02 | 28.06 | 29.55 | 11,636,325 | +1.04(+3.66%) |
Aug 19, 2022 | 29.31 | 29.44 | 27.69 | 28.51 | 10,498,725 | -1.36(-4.55%) |
Aug 18, 2022 | 28.18 | 30.14 | 28.10 | 29.87 | 10,850,674 | +2.10(+7.57%) |
Aug 17, 2022 | 27.88 | 28.25 | 26.59 | 27.76 | 19,969,736 | -1.78(-6.01%) |
Aug 16, 2022 | 29.59 | 30.24 | 28.98 | 29.54 | 7,046,975 | +0.19(+0.65%) |
Aug 15, 2022 | 29.17 | 29.48 | 28.62 | 29.35 | 5,530,019 | -0.75(-2.49%) |
Aug 12, 2022 | 30.38 | 30.42 | 28.05 | 30.10 | 10,966,850 | -0.71(-2.32%) |
Aug 11, 2022 | 30.59 | 31.10 | 30.34 | 30.81 | 3,684,154 | +0.39(+1.30%) |
Aug 10, 2022 | 30.30 | 30.51 | 29.36 | 30.42 | 3,904,615 | +0.64(+2.14%) |
Aug 09, 2022 | 30.38 | 30.61 | 29.77 | 29.78 | 3,529,152 | -0.49(-1.61%) |
Aug 08, 2022 | 29.02 | 30.99 | 28.86 | 30.27 | 5,147,690 | +1.28(+4.43%) |
Aug 05, 2022 | 28.68 | 29.44 | 28.29 | 28.98 | 3,321,335 | -0.05(-0.18%) |
Aug 04, 2022 | 28.61 | 29.43 | 28.15 | 29.04 | 4,238,764 | +0.54(+1.89%) |
Aug 03, 2022 | 29.19 | 29.27 | 28.10 | 28.50 | 5,181,119 | -0.54(-1.86%) |
Aug 02, 2022 | 29.02 | 29.45 | 28.01 | 29.04 | 3,700,545 | +0.17(+0.60%) |