Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.95 | 23.97 | 22.88 | 23.25 | 2,271,752 | +0.43(+1.90%) |
Sep 29, 2022 | 22.66 | 22.86 | 22.24 | 22.82 | 2,877,046 | -0.29(-1.27%) |
Sep 28, 2022 | 22.80 | 23.49 | 22.56 | 23.11 | 3,648,108 | +0.38(+1.66%) |
Sep 27, 2022 | 22.99 | 23.31 | 22.50 | 22.73 | 4,071,592 | +0.15(+0.67%) |
Sep 26, 2022 | 23.56 | 23.94 | 22.56 | 22.58 | 3,853,988 | -1.22(-5.11%) |
Sep 23, 2022 | 24.39 | 24.70 | 23.39 | 23.80 | 3,459,844 | -1.34(-5.33%) |
Sep 22, 2022 | 26.63 | 26.69 | 25.13 | 25.14 | 3,110,500 | -1.41(-5.30%) |
Sep 21, 2022 | 27.54 | 28.28 | 26.51 | 26.55 | 3,597,001 | -2.44(-8.43%) |
Sep 20, 2022 | 29.91 | 29.95 | 28.25 | 28.99 | 2,039,627 | -1.60(-5.24%) |
Sep 19, 2022 | 29.08 | 30.72 | 28.80 | 30.59 | 1,499,531 | +0.89(+2.99%) |
Sep 16, 2022 | 31.14 | 31.15 | 29.29 | 29.71 | 3,127,849 | -2.19(-6.86%) |
Sep 15, 2022 | 31.92 | 32.83 | 31.62 | 31.89 | 1,116,387 | -0.12(-0.38%) |
Sep 14, 2022 | 32.78 | 32.82 | 31.51 | 32.02 | 1,211,739 | -0.90(-2.72%) |
Sep 13, 2022 | 33.35 | 33.75 | 32.66 | 32.91 | 1,477,969 | -1.63(-4.72%) |
Sep 12, 2022 | 34.24 | 34.88 | 34.13 | 34.55 | 1,345,684 | +0.84(+2.49%) |
Sep 09, 2022 | 33.14 | 33.96 | 33.14 | 33.71 | 1,152,389 | +0.99(+3.03%) |
Sep 08, 2022 | 31.89 | 33.01 | 31.78 | 32.72 | 1,119,594 | +0.33(+1.02%) |
Sep 07, 2022 | 30.89 | 32.39 | 30.72 | 32.38 | 959,327 | +1.32(+4.25%) |
Sep 06, 2022 | 31.73 | 32.08 | 30.68 | 31.06 | 994,135 | -0.29(-0.93%) |
Sep 02, 2022 | 32.20 | 32.38 | 31.12 | 31.36 | 991,278 | -0.16(-0.51%) |
Sep 01, 2022 | 31.42 | 31.54 | 30.83 | 31.52 | 967,670 | -0.30(-0.95%) |
Aug 31, 2022 | 32.55 | 32.60 | 31.71 | 31.82 | 1,219,609 | -0.61(-1.89%) |
Aug 30, 2022 | 33.61 | 33.74 | 32.13 | 32.43 | 1,195,481 | -0.94(-2.83%) |
Aug 29, 2022 | 33.21 | 33.65 | 33.04 | 33.38 | 949,723 | -0.36(-1.06%) |
Aug 26, 2022 | 35.22 | 35.58 | 33.65 | 33.73 | 1,038,320 | -1.45(-4.13%) |
Aug 25, 2022 | 34.51 | 35.20 | 34.51 | 35.19 | 657,797 | +0.92(+2.70%) |
Aug 24, 2022 | 34.43 | 34.43 | 33.91 | 34.26 | 802,866 | -0.26(-0.76%) |
Aug 23, 2022 | 34.06 | 34.76 | 34.01 | 34.53 | 921,785 | +0.76(+2.26%) |
Aug 22, 2022 | 34.00 | 34.07 | 33.29 | 33.76 | 1,008,058 | -0.91(-2.61%) |
Aug 19, 2022 | 34.84 | 35.05 | 34.34 | 34.67 | 1,340,270 | -0.42(-1.18%) |
Aug 18, 2022 | 34.72 | 35.14 | 34.40 | 35.08 | 839,776 | +0.60(+1.75%) |
Aug 17, 2022 | 34.63 | 34.65 | 34.06 | 34.48 | 1,066,402 | -0.79(-2.25%) |
Aug 16, 2022 | 34.25 | 35.63 | 34.15 | 35.27 | 1,393,264 | +0.95(+2.78%) |
Aug 15, 2022 | 33.88 | 34.47 | 33.66 | 34.32 | 900,534 | -0.26(-0.76%) |
Aug 12, 2022 | 34.01 | 34.62 | 33.75 | 34.58 | 778,651 | +0.86(+2.55%) |
Aug 11, 2022 | 33.54 | 34.42 | 33.52 | 33.72 | 1,231,110 | +0.58(+1.75%) |
Aug 10, 2022 | 32.83 | 33.47 | 32.60 | 33.14 | 1,159,130 | +0.88(+2.73%) |
Aug 09, 2022 | 32.29 | 32.45 | 31.87 | 32.26 | 988,633 | +0.04(+0.12%) |
Aug 08, 2022 | 32.68 | 33.12 | 32.23 | 32.23 | 801,084 | -0.08(-0.26%) |
Aug 05, 2022 | 32.44 | 32.98 | 32.22 | 32.31 | 885,094 | -0.44(-1.34%) |
Aug 04, 2022 | 32.23 | 33.12 | 32.12 | 32.75 | 1,106,840 | +0.47(+1.45%) |
Aug 03, 2022 | 32.82 | 32.82 | 31.82 | 32.28 | 1,183,025 | -0.29(-0.89%) |
Aug 02, 2022 | 32.76 | 33.24 | 32.32 | 32.57 | 1,349,102 | -0.33(-1.00%) |
Aug 01, 2022 | 33.34 | 33.41 | 32.32 | 32.90 | 1,682,155 | -0.44(-1.32%) |
Jul 29, 2022 | 34.73 | 35.94 | 33.27 | 33.34 | 2,978,074 | +0.65(+1.98%) |
Jul 28, 2022 | 32.32 | 32.71 | 31.97 | 32.69 | 1,591,608 | +0.64(+1.99%) |
Jul 27, 2022 | 31.99 | 32.22 | 31.40 | 32.06 | 1,693,395 | +0.19(+0.59%) |
Jul 26, 2022 | 31.86 | 32.21 | 31.60 | 31.87 | 921,037 | -0.16(-0.50%) |
Jul 25, 2022 | 31.84 | 32.09 | 31.35 | 32.03 | 1,172,608 | +0.59(+1.88%) |
Jul 22, 2022 | 32.20 | 32.51 | 31.29 | 31.44 | 1,522,479 | -0.41(-1.29%) |
Jul 21, 2022 | 31.42 | 32.03 | 31.07 | 31.85 | 1,181,497 | +0.20(+0.62%) |
Jul 20, 2022 | 31.57 | 32.12 | 31.16 | 31.65 | 1,290,157 | -0.07(-0.24%) |
Jul 19, 2022 | 30.36 | 32.05 | 30.22 | 31.73 | 2,354,860 | +1.86(+6.24%) |
Jul 18, 2022 | 29.87 | 30.75 | 29.79 | 29.86 | 1,218,806 | +0.35(+1.17%) |
Jul 15, 2022 | 29.85 | 29.95 | 29.05 | 29.52 | 941,626 | +0.47(+1.61%) |
Jul 14, 2022 | 28.74 | 29.09 | 28.33 | 29.05 | 1,206,221 | -0.60(-2.02%) |
Jul 13, 2022 | 29.01 | 29.77 | 28.70 | 29.65 | 1,046,320 | -0.05(-0.16%) |
Jul 12, 2022 | 28.89 | 30.31 | 28.89 | 29.70 | 1,373,344 | +0.57(+1.96%) |
Jul 11, 2022 | 28.81 | 29.48 | 28.68 | 29.12 | 739,291 | -0.14(-0.48%) |
Jul 08, 2022 | 29.87 | 29.87 | 28.80 | 29.27 | 1,182,984 | -0.16(-0.54%) |
Jul 07, 2022 | 28.62 | 29.89 | 28.61 | 29.42 | 1,536,759 | +1.11(+3.94%) |
Jul 06, 2022 | 28.04 | 28.45 | 27.31 | 28.31 | 1,289,170 | +0.12(+0.43%) |
Jul 05, 2022 | 28.37 | 28.54 | 27.24 | 28.19 | 1,337,721 | -1.29(-4.39%) |