Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.19 | 31.29 | 27.11 | 28.15 | 4,427,826 | -2.04(-6.76%) |
Sep 29, 2022 | 29.36 | 30.49 | 28.75 | 30.19 | 1,453,837 | +0.96(+3.28%) |
Sep 28, 2022 | 29.16 | 29.50 | 28.40 | 29.23 | 635,186 | +0.27(+0.93%) |
Sep 27, 2022 | 28.68 | 29.45 | 27.95 | 28.96 | 679,855 | +0.78(+2.77%) |
Sep 26, 2022 | 28.00 | 29.08 | 26.69 | 28.18 | 729,303 | +0.31(+1.11%) |
Sep 23, 2022 | 28.61 | 28.80 | 27.02 | 27.87 | 851,706 | -1.28(-4.39%) |
Sep 22, 2022 | 29.17 | 29.66 | 28.18 | 29.15 | 494,623 | -0.05(-0.17%) |
Sep 21, 2022 | 29.82 | 30.35 | 28.50 | 29.20 | 986,270 | -0.67(-2.24%) |
Sep 20, 2022 | 31.00 | 31.00 | 29.56 | 29.87 | 1,529,489 | -1.05(-3.40%) |
Sep 19, 2022 | 28.50 | 31.16 | 28.00 | 30.92 | 1,841,149 | +1.54(+5.24%) |
Sep 16, 2022 | 30.37 | 30.40 | 28.82 | 29.38 | 5,547,982 | -1.48(-4.80%) |
Sep 15, 2022 | 30.23 | 31.87 | 28.85 | 30.86 | 2,165,619 | +0.60(+1.98%) |
Sep 14, 2022 | 29.31 | 31.01 | 27.30 | 30.26 | 2,386,027 | +0.67(+2.26%) |
Sep 13, 2022 | 27.51 | 29.67 | 27.15 | 29.59 | 1,440,966 | +1.47(+5.23%) |
Sep 12, 2022 | 30.38 | 30.40 | 27.68 | 28.12 | 1,493,953 | -1.76(-5.89%) |
Sep 09, 2022 | 27.40 | 31.84 | 27.30 | 29.88 | 4,295,483 | +2.85(+10.54%) |
Sep 08, 2022 | 31.30 | 32.80 | 27.00 | 27.03 | 13,099,456 | +9.13(+51.01%) |
Sep 07, 2022 | 17.16 | 18.10 | 17.16 | 17.90 | 200,138 | +0.75(+4.37%) |
Sep 06, 2022 | 17.51 | 19.18 | 17.00 | 17.15 | 3,948,947 | -0.93(-5.14%) |
Sep 02, 2022 | 23.97 | 23.97 | 15.80 | 18.08 | 7,601,560 | -5.46(-23.19%) |
Sep 01, 2022 | 24.98 | 25.13 | 22.62 | 23.54 | 1,062,094 | -1.70(-6.74%) |
Aug 31, 2022 | 24.20 | 25.52 | 23.74 | 25.24 | 662,052 | +1.21(+5.04%) |
Aug 30, 2022 | 25.50 | 25.91 | 23.63 | 24.03 | 1,032,885 | -1.47(-5.76%) |
Aug 29, 2022 | 26.14 | 26.78 | 24.89 | 25.50 | 681,411 | -0.81(-3.08%) |
Aug 26, 2022 | 26.54 | 26.86 | 25.91 | 26.31 | 578,846 | -0.15(-0.57%) |
Aug 25, 2022 | 25.44 | 26.51 | 25.00 | 26.46 | 604,699 | +1.15(+4.54%) |
Aug 24, 2022 | 25.30 | 26.47 | 25.06 | 25.31 | 507,657 | +0.12(+0.48%) |
Aug 23, 2022 | 24.72 | 25.30 | 24.29 | 25.19 | 345,199 | +0.38(+1.53%) |
Aug 22, 2022 | 24.43 | 25.13 | 23.52 | 24.81 | 295,136 | -0.05(-0.20%) |
Aug 19, 2022 | 25.76 | 26.04 | 24.45 | 24.86 | 474,322 | -0.99(-3.83%) |
Aug 18, 2022 | 24.79 | 26.11 | 24.27 | 25.85 | 529,848 | +1.21(+4.91%) |
Aug 17, 2022 | 24.88 | 25.21 | 24.01 | 24.64 | 428,571 | -0.35(-1.40%) |
Aug 16, 2022 | 25.18 | 25.28 | 24.07 | 24.99 | 350,474 | -0.28(-1.11%) |
Aug 15, 2022 | 25.45 | 26.06 | 24.58 | 25.27 | 371,914 | +0.21(+0.84%) |
Aug 12, 2022 | 25.81 | 26.71 | 24.34 | 25.06 | 432,244 | -0.94(-3.62%) |
Aug 11, 2022 | 26.00 | 29.07 | 25.59 | 26.00 | 1,074,129 | -0.51(-1.92%) |
Aug 10, 2022 | 25.86 | 26.68 | 25.48 | 26.51 | 580,203 | +1.01(+3.96%) |
Aug 09, 2022 | 24.49 | 26.18 | 24.00 | 25.50 | 668,831 | +0.68(+2.74%) |
Aug 08, 2022 | 23.99 | 25.77 | 22.64 | 24.82 | 585,710 | -0.10(-0.40%) |
Aug 05, 2022 | 25.42 | 26.14 | 23.45 | 24.92 | 712,802 | -0.80(-3.11%) |
Aug 04, 2022 | 25.49 | 26.36 | 25.49 | 25.72 | 426,744 | +0.11(+0.43%) |
Aug 03, 2022 | 27.11 | 28.30 | 25.59 | 25.61 | 766,501 | -1.14(-4.26%) |
Aug 02, 2022 | 25.60 | 26.82 | 24.94 | 26.75 | 619,022 | +0.94(+3.64%) |
Aug 01, 2022 | 26.99 | 27.34 | 25.70 | 25.81 | 487,846 | -1.18(-4.37%) |
Jul 29, 2022 | 26.53 | 27.16 | 25.65 | 26.99 | 586,094 | +0.69(+2.62%) |
Jul 28, 2022 | 25.23 | 26.41 | 24.10 | 26.30 | 705,665 | +1.38(+5.54%) |
Jul 27, 2022 | 22.71 | 25.01 | 22.44 | 24.92 | 964,360 | +2.14(+9.39%) |
Jul 26, 2022 | 21.22 | 23.61 | 21.07 | 22.78 | 964,844 | +1.56(+7.35%) |
Jul 25, 2022 | 21.86 | 22.28 | 20.32 | 21.22 | 565,200 | -0.83(-3.76%) |
Jul 22, 2022 | 22.63 | 23.69 | 20.73 | 22.05 | 771,265 | -0.40(-1.78%) |
Jul 21, 2022 | 22.65 | 23.00 | 21.70 | 22.45 | 1,220,092 | +0.07(+0.31%) |
Jul 20, 2022 | 20.78 | 22.74 | 20.67 | 22.38 | 787,748 | +1.52(+7.29%) |
Jul 19, 2022 | 20.05 | 21.99 | 19.54 | 20.86 | 494,664 | +0.37(+1.81%) |
Jul 18, 2022 | 20.51 | 22.29 | 20.18 | 20.49 | 577,434 | -0.01(-0.05%) |
Jul 15, 2022 | 20.38 | 20.99 | 20.07 | 20.50 | 425,186 | +0.21(+1.03%) |
Jul 14, 2022 | 20.00 | 21.13 | 19.68 | 20.29 | 665,637 | +0.11(+0.55%) |
Jul 13, 2022 | 20.41 | 21.16 | 20.03 | 20.18 | 394,237 | -0.79(-3.77%) |
Jul 12, 2022 | 21.68 | 22.10 | 20.42 | 20.97 | 431,152 | -0.90(-4.12%) |
Jul 11, 2022 | 22.05 | 22.43 | 20.77 | 21.87 | 583,180 | -0.34(-1.53%) |
Jul 08, 2022 | 21.44 | 23.42 | 20.44 | 22.21 | 1,074,222 | +0.21(+0.95%) |
Jul 07, 2022 | 20.64 | 22.50 | 19.74 | 22.00 | 1,711,216 | +1.41(+6.85%) |
Jul 06, 2022 | 20.14 | 22.78 | 18.44 | 20.59 | 1,669,606 | +1.09(+5.59%) |
Jul 05, 2022 | 22.63 | 23.17 | 19.10 | 19.50 | 2,031,437 | +0.03(+0.15%) |