Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.47 | 20.75 | 19.35 | 19.49 | 2,235,354 | -0.19(-0.97%) |
Sep 29, 2022 | 20.61 | 20.79 | 19.47 | 19.68 | 1,713,689 | -1.69(-7.91%) |
Sep 28, 2022 | 20.45 | 21.55 | 20.36 | 21.37 | 1,653,409 | +0.99(+4.86%) |
Sep 27, 2022 | 21.00 | 21.34 | 20.22 | 20.38 | 1,831,897 | +0.06(+0.30%) |
Sep 26, 2022 | 20.12 | 21.09 | 19.75 | 20.32 | 2,326,205 | +0.11(+0.54%) |
Sep 23, 2022 | 19.71 | 20.48 | 19.34 | 20.21 | 2,533,009 | +0.31(+1.56%) |
Sep 22, 2022 | 21.02 | 21.34 | 19.89 | 19.90 | 2,181,967 | -1.24(-5.87%) |
Sep 21, 2022 | 22.01 | 22.30 | 21.11 | 21.14 | 1,684,763 | -0.64(-2.94%) |
Sep 20, 2022 | 22.25 | 22.71 | 21.73 | 21.78 | 1,695,441 | -1.04(-4.56%) |
Sep 19, 2022 | 22.71 | 22.98 | 22.22 | 22.82 | 1,805,669 | -0.33(-1.43%) |
Sep 16, 2022 | 23.61 | 23.70 | 22.64 | 23.15 | 10,604,622 | -1.24(-5.08%) |
Sep 15, 2022 | 24.77 | 26.15 | 24.25 | 24.39 | 3,806,009 | -0.95(-3.75%) |
Sep 14, 2022 | 26.57 | 26.62 | 24.46 | 25.34 | 3,362,940 | -1.34(-5.02%) |
Sep 13, 2022 | 28.02 | 28.09 | 26.37 | 26.68 | 2,576,697 | -1.83(-6.42%) |
Sep 12, 2022 | 28.04 | 28.66 | 27.77 | 28.51 | 2,345,131 | +0.78(+2.81%) |
Sep 09, 2022 | 26.43 | 27.84 | 26.09 | 27.73 | 1,838,250 | +1.79(+6.90%) |
Sep 08, 2022 | 24.95 | 26.19 | 24.75 | 25.94 | 1,401,875 | +0.58(+2.29%) |
Sep 07, 2022 | 24.46 | 25.52 | 24.36 | 25.36 | 1,812,974 | +0.83(+3.38%) |
Sep 06, 2022 | 24.15 | 24.59 | 23.50 | 24.53 | 2,309,267 | +0.44(+1.83%) |
Sep 02, 2022 | 25.48 | 25.74 | 23.88 | 24.09 | 1,834,699 | -0.96(-3.83%) |
Sep 01, 2022 | 24.14 | 25.13 | 23.37 | 25.05 | 2,313,997 | +0.42(+1.71%) |
Aug 31, 2022 | 24.40 | 25.09 | 24.40 | 24.63 | 1,648,086 | +0.14(+0.57%) |
Aug 30, 2022 | 25.36 | 25.57 | 24.17 | 24.49 | 1,366,840 | -0.45(-1.80%) |
Aug 29, 2022 | 25.27 | 26.12 | 24.89 | 24.94 | 1,443,818 | -0.81(-3.15%) |
Aug 26, 2022 | 27.00 | 27.22 | 25.64 | 25.75 | 1,786,809 | -1.32(-4.88%) |
Aug 25, 2022 | 26.65 | 27.21 | 25.95 | 27.07 | 1,529,356 | +0.67(+2.54%) |
Aug 24, 2022 | 26.01 | 27.11 | 25.91 | 26.40 | 1,796,019 | +0.36(+1.38%) |
Aug 23, 2022 | 25.57 | 26.50 | 25.51 | 26.04 | 2,361,113 | +0.49(+1.92%) |
Aug 22, 2022 | 25.92 | 26.71 | 25.44 | 25.55 | 2,706,039 | -1.38(-5.12%) |
Aug 19, 2022 | 28.24 | 28.37 | 26.82 | 26.93 | 3,871,788 | -2.04(-7.04%) |
Aug 18, 2022 | 30.09 | 30.19 | 28.64 | 28.97 | 3,889,252 | -1.21(-4.01%) |
Aug 17, 2022 | 31.95 | 32.14 | 30.07 | 30.18 | 3,407,407 | -2.45(-7.51%) |
Aug 16, 2022 | 33.53 | 33.53 | 31.26 | 32.63 | 4,883,760 | -0.92(-2.74%) |
Aug 15, 2022 | 35.57 | 36.25 | 33.01 | 33.55 | 4,255,814 | -2.77(-7.63%) |
Aug 12, 2022 | 34.88 | 36.62 | 34.76 | 36.32 | 2,653,835 | +1.86(+5.40%) |
Aug 11, 2022 | 38.27 | 39.78 | 34.31 | 34.46 | 8,433,199 | -6.00(-14.83%) |
Aug 10, 2022 | 37.65 | 40.53 | 37.31 | 40.46 | 5,187,944 | +4.45(+12.36%) |
Aug 09, 2022 | 35.08 | 36.36 | 33.60 | 36.01 | 9,261,724 | -4.13(-10.29%) |
Aug 08, 2022 | 36.47 | 40.55 | 36.47 | 40.14 | 2,688,805 | +3.68(+10.09%) |
Aug 05, 2022 | 35.15 | 37.10 | 34.74 | 36.46 | 2,627,482 | +0.46(+1.28%) |
Aug 04, 2022 | 35.93 | 36.63 | 35.68 | 36.00 | 1,857,652 | +0.18(+0.50%) |
Aug 03, 2022 | 34.25 | 36.18 | 32.71 | 35.82 | 4,754,720 | +1.33(+3.86%) |
Aug 02, 2022 | 33.52 | 34.86 | 33.47 | 34.49 | 1,586,786 | +0.32(+0.94%) |
Aug 01, 2022 | 34.98 | 34.98 | 33.55 | 34.17 | 2,248,636 | -1.37(-3.85%) |
Jul 29, 2022 | 35.82 | 35.82 | 34.01 | 35.54 | 1,656,064 | +0.18(+0.51%) |
Jul 28, 2022 | 35.15 | 36.00 | 34.22 | 35.36 | 1,754,677 | +0.03(+0.08%) |
Jul 27, 2022 | 34.51 | 35.69 | 34.09 | 35.33 | 2,733,894 | +1.93(+5.78%) |
Jul 26, 2022 | 34.50 | 34.71 | 32.75 | 33.40 | 1,073,115 | -1.76(-5.01%) |
Jul 25, 2022 | 36.29 | 36.67 | 34.71 | 35.16 | 1,148,456 | -1.00(-2.77%) |
Jul 22, 2022 | 38.00 | 38.49 | 35.60 | 36.16 | 2,363,110 | -1.96(-5.14%) |
Jul 21, 2022 | 37.37 | 38.33 | 36.81 | 38.12 | 1,581,973 | +0.52(+1.38%) |
Jul 20, 2022 | 35.43 | 38.70 | 35.32 | 37.60 | 2,818,975 | +2.40(+6.82%) |
Jul 19, 2022 | 35.42 | 36.33 | 34.02 | 35.20 | 2,000,165 | +0.87(+2.53%) |
Jul 18, 2022 | 33.42 | 35.35 | 33.42 | 34.33 | 1,994,259 | +1.71(+5.24%) |
Jul 15, 2022 | 31.49 | 32.95 | 30.69 | 32.62 | 1,762,369 | +1.81(+5.87%) |
Jul 14, 2022 | 32.86 | 33.00 | 30.63 | 30.81 | 2,646,401 | -2.13(-6.47%) |
Jul 13, 2022 | 32.64 | 33.60 | 32.34 | 32.94 | 2,479,053 | -1.46(-4.24%) |
Jul 12, 2022 | 34.89 | 36.00 | 33.93 | 34.40 | 1,381,933 | -0.53(-1.52%) |
Jul 11, 2022 | 36.85 | 37.23 | 34.38 | 34.93 | 1,802,262 | -2.46(-6.58%) |
Jul 08, 2022 | 36.45 | 38.26 | 36.00 | 37.39 | 1,547,108 | -0.25(-0.66%) |
Jul 07, 2022 | 35.90 | 37.77 | 35.88 | 37.64 | 1,654,582 | +1.76(+4.91%) |
Jul 06, 2022 | 35.45 | 36.37 | 34.61 | 35.88 | 1,715,405 | +0.52(+1.47%) |
Jul 05, 2022 | 34.11 | 35.49 | 32.36 | 35.36 | 2,995,951 | +0.38(+1.09%) |