Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 14.16 | 14.68 | 14.04 | 14.29 | 24,656,054 | +0.06(+0.42%) |
Oct 28, 2022 | 13.79 | 14.30 | 13.65 | 14.23 | 12,837,109 | +0.44(+3.19%) |
Oct 27, 2022 | 14.05 | 14.38 | 13.68 | 13.79 | 11,197,866 | -0.12(-0.86%) |
Oct 26, 2022 | 13.74 | 14.52 | 13.62 | 13.91 | 15,140,622 | -0.01(-0.07%) |
Oct 25, 2022 | 12.90 | 14.17 | 12.90 | 13.92 | 22,444,858 | +1.12(+8.75%) |
Oct 24, 2022 | 13.17 | 13.18 | 12.53 | 12.80 | 14,452,461 | -0.51(-3.83%) |
Oct 21, 2022 | 12.46 | 13.42 | 12.28 | 13.31 | 17,222,278 | +0.71(+5.63%) |
Oct 20, 2022 | 12.71 | 13.10 | 12.36 | 12.60 | 17,575,248 | -0.04(-0.32%) |
Oct 19, 2022 | 12.85 | 12.93 | 12.45 | 12.64 | 11,684,101 | -0.37(-2.84%) |
Oct 18, 2022 | 12.92 | 13.16 | 12.52 | 13.01 | 16,657,836 | +0.60(+4.83%) |
Oct 17, 2022 | 12.35 | 12.92 | 12.34 | 12.41 | 18,858,800 | +0.52(+4.37%) |
Oct 14, 2022 | 13.18 | 13.22 | 11.87 | 11.89 | 23,536,786 | -1.12(-8.61%) |
Oct 13, 2022 | 12.74 | 13.24 | 12.38 | 13.01 | 20,873,984 | -0.08(-0.61%) |
Oct 12, 2022 | 13.25 | 13.50 | 12.61 | 13.09 | 23,165,736 | +0.44(+3.48%) |
Oct 11, 2022 | 12.43 | 13.22 | 12.20 | 12.65 | 22,050,552 | +0.17(+1.36%) |
Oct 10, 2022 | 13.23 | 13.26 | 12.29 | 12.48 | 20,747,694 | -0.69(-5.24%) |
Oct 07, 2022 | 14.06 | 14.18 | 13.12 | 13.17 | 21,784,508 | -1.24(-8.61%) |
Oct 06, 2022 | 15.02 | 15.30 | 14.30 | 14.41 | 13,151,666 | -0.58(-3.87%) |
Oct 05, 2022 | 14.96 | 15.17 | 14.51 | 14.99 | 11,609,504 | -0.41(-2.66%) |
Oct 04, 2022 | 14.51 | 15.68 | 14.51 | 15.40 | 22,783,824 | +1.31(+9.30%) |
Oct 03, 2022 | 14.00 | 14.22 | 13.52 | 14.09 | 19,215,874 | +0.12(+0.86%) |
Sep 30, 2022 | 14.05 | 14.44 | 13.87 | 13.97 | 12,259,266 | -0.22(-1.55%) |
Sep 29, 2022 | 14.98 | 15.00 | 13.99 | 14.19 | 14,269,872 | -1.03(-6.77%) |
Sep 28, 2022 | 14.52 | 15.32 | 14.36 | 15.22 | 15,092,226 | +0.81(+5.62%) |
Sep 27, 2022 | 14.81 | 15.18 | 14.15 | 14.41 | 20,151,108 | +0.35(+2.49%) |
Sep 26, 2022 | 14.05 | 14.65 | 13.95 | 14.06 | 11,480,154 | +0.03(+0.21%) |
Sep 23, 2022 | 14.17 | 14.25 | 13.58 | 14.03 | 18,635,880 | -0.28(-1.96%) |
Sep 22, 2022 | 15.45 | 15.58 | 14.12 | 14.31 | 20,379,746 | -1.25(-8.03%) |
Sep 21, 2022 | 15.39 | 16.16 | 15.28 | 15.56 | 16,867,908 | +0.22(+1.43%) |
Sep 20, 2022 | 15.82 | 15.95 | 15.23 | 15.34 | 12,578,343 | -0.60(-3.76%) |
Sep 19, 2022 | 16.06 | 16.41 | 15.44 | 15.94 | 18,918,192 | -0.24(-1.48%) |
Sep 16, 2022 | 16.13 | 17.69 | 16.08 | 16.18 | 50,642,800 | -0.31(-1.88%) |
Sep 15, 2022 | 16.40 | 17.33 | 16.34 | 16.49 | 18,995,808 | -0.14(-0.84%) |
Sep 14, 2022 | 16.02 | 16.88 | 15.97 | 16.63 | 21,924,568 | +0.53(+3.29%) |
Sep 13, 2022 | 15.81 | 16.68 | 15.64 | 16.10 | 21,330,248 | -0.45(-2.72%) |
Sep 12, 2022 | 15.45 | 16.60 | 15.31 | 16.55 | 24,260,642 | +1.47(+9.75%) |
Sep 09, 2022 | 15.00 | 15.42 | 14.93 | 15.08 | 18,030,724 | +0.09(+0.60%) |
Sep 08, 2022 | 14.46 | 14.99 | 14.38 | 14.99 | 11,864,241 | +0.29(+1.97%) |
Sep 07, 2022 | 14.46 | 14.75 | 13.86 | 14.70 | 17,382,652 | +0.09(+0.62%) |
Sep 06, 2022 | 15.04 | 15.13 | 14.58 | 14.61 | 17,250,862 | -0.55(-3.63%) |
Sep 02, 2022 | 15.47 | 15.63 | 14.99 | 15.16 | 13,735,333 | -0.22(-1.43%) |
Sep 01, 2022 | 15.21 | 15.40 | 14.79 | 15.38 | 13,588,824 | +0.04(+0.26%) |
Aug 31, 2022 | 15.32 | 15.52 | 14.96 | 15.34 | 13,907,114 | +0.19(+1.25%) |
Aug 30, 2022 | 15.80 | 15.85 | 14.89 | 15.15 | 27,287,320 | -1.02(-6.31%) |
Aug 29, 2022 | 16.09 | 16.45 | 15.86 | 16.17 | 8,362,763 | -0.07(-0.43%) |
Aug 26, 2022 | 17.10 | 17.28 | 16.21 | 16.24 | 13,160,679 | -0.74(-4.36%) |
Aug 25, 2022 | 16.70 | 17.23 | 16.58 | 16.98 | 10,472,879 | +0.54(+3.28%) |
Aug 24, 2022 | 16.25 | 16.84 | 15.96 | 16.44 | 11,922,130 | +0.46(+2.88%) |
Aug 23, 2022 | 16.26 | 16.44 | 15.95 | 15.98 | 11,629,925 | -0.12(-0.75%) |
Aug 22, 2022 | 16.77 | 16.77 | 16.03 | 16.10 | 15,350,242 | -0.65(-3.88%) |
Aug 19, 2022 | 17.98 | 17.99 | 16.69 | 16.75 | 26,005,898 | -1.48(-8.12%) |
Aug 18, 2022 | 18.58 | 18.60 | 18.01 | 18.23 | 10,212,557 | -0.23(-1.25%) |
Aug 17, 2022 | 18.66 | 18.79 | 18.15 | 18.46 | 11,008,995 | -0.47(-2.48%) |
Aug 16, 2022 | 18.62 | 19.16 | 18.18 | 18.93 | 13,020,777 | +0.17(+0.91%) |
Aug 15, 2022 | 18.36 | 19.08 | 18.31 | 18.76 | 10,479,385 | +0.10(+0.54%) |
Aug 12, 2022 | 18.25 | 18.71 | 17.83 | 18.66 | 13,906,259 | +0.57(+3.15%) |
Aug 11, 2022 | 18.39 | 18.92 | 18.02 | 18.09 | 19,644,330 | -0.13(-0.71%) |
Aug 10, 2022 | 18.07 | 18.34 | 17.51 | 18.22 | 19,005,944 | +0.76(+4.35%) |
Aug 09, 2022 | 18.52 | 18.53 | 17.12 | 17.46 | 23,934,658 | -1.26(-6.73%) |
Aug 08, 2022 | 18.18 | 19.71 | 18.07 | 18.72 | 21,670,550 | +0.67(+3.71%) |
Aug 05, 2022 | 18.40 | 18.60 | 17.92 | 18.05 | 16,542,678 | -0.51(-2.75%) |
Aug 04, 2022 | 18.04 | 18.86 | 18.00 | 18.56 | 37,304,464 | -2.00(-9.73%) |
Aug 03, 2022 | 19.82 | 20.62 | 19.53 | 20.56 | 29,040,064 | +0.83(+4.21%) |
Aug 02, 2022 | 18.22 | 19.99 | 17.82 | 19.73 | 20,550,504 | +1.20(+6.48%) |