Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.33 | 14.51 | 13.95 | 13.95 | 17,786,930 | -0.28(-2.00%) |
Sep 29, 2022 | 14.94 | 15.00 | 13.96 | 14.23 | 20,726,514 | -0.84(-5.56%) |
Sep 28, 2022 | 15.21 | 15.47 | 14.76 | 15.07 | 23,921,442 | +0.02(+0.10%) |
Sep 27, 2022 | 16.32 | 16.38 | 14.62 | 15.05 | 26,955,918 | -0.93(-5.83%) |
Sep 26, 2022 | 17.47 | 17.67 | 15.75 | 15.98 | 25,870,636 | -1.55(-8.85%) |
Sep 23, 2022 | 18.00 | 18.03 | 17.35 | 17.53 | 12,235,087 | -0.68(-3.75%) |
Sep 22, 2022 | 18.74 | 18.74 | 18.16 | 18.22 | 11,149,582 | -0.43(-2.33%) |
Sep 21, 2022 | 18.93 | 19.05 | 18.65 | 18.65 | 11,127,925 | -0.22(-1.15%) |
Sep 20, 2022 | 19.02 | 19.12 | 18.71 | 18.87 | 10,279,656 | -0.28(-1.46%) |
Sep 19, 2022 | 18.62 | 19.15 | 18.59 | 19.15 | 10,013,812 | +0.40(+2.15%) |
Sep 16, 2022 | 18.99 | 19.16 | 18.65 | 18.74 | 99,345,552 | -0.31(-1.63%) |
Sep 15, 2022 | 19.86 | 20.11 | 18.99 | 19.05 | 21,370,198 | -0.84(-4.21%) |
Sep 14, 2022 | 19.99 | 20.08 | 19.74 | 19.89 | 18,867,678 | -0.09(-0.47%) |
Sep 13, 2022 | 20.30 | 20.39 | 19.86 | 19.99 | 16,054,892 | -0.62(-3.01%) |
Sep 12, 2022 | 20.70 | 20.89 | 20.54 | 20.61 | 12,334,106 | -0.03(-0.15%) |
Sep 09, 2022 | 20.54 | 20.79 | 20.48 | 20.64 | 11,813,193 | -0.03(-0.15%) |
Sep 08, 2022 | 20.33 | 20.70 | 20.23 | 20.67 | 9,816,590 | +0.22(+1.06%) |
Sep 07, 2022 | 20.20 | 20.64 | 20.02 | 20.45 | 14,511,019 | +0.19(+0.92%) |
Sep 06, 2022 | 20.89 | 20.98 | 20.05 | 20.27 | 25,823,436 | +0.47(+2.35%) |
Sep 02, 2022 | 19.89 | 20.20 | 19.75 | 19.80 | 7,653,374 | +0.00(+0.00%) |
Sep 01, 2022 | 19.92 | 20.02 | 19.43 | 19.80 | 8,011,553 | -0.22(-1.09%) |
Aug 31, 2022 | 20.02 | 20.30 | 19.89 | 20.02 | 9,821,096 | +0.03(+0.16%) |
Aug 30, 2022 | 20.33 | 20.48 | 19.92 | 19.99 | 7,717,829 | -0.31(-1.53%) |
Aug 29, 2022 | 20.27 | 20.48 | 20.20 | 20.30 | 6,395,668 | -0.06(-0.30%) |
Aug 26, 2022 | 20.79 | 20.88 | 20.36 | 20.36 | 7,639,450 | -0.43(-2.09%) |
Aug 25, 2022 | 20.67 | 20.92 | 20.64 | 20.79 | 5,104,637 | +0.22(+1.06%) |
Aug 24, 2022 | 20.36 | 20.61 | 20.30 | 20.58 | 3,564,104 | +0.25(+1.22%) |
Aug 23, 2022 | 20.14 | 20.48 | 20.14 | 20.33 | 6,185,189 | +0.19(+0.92%) |
Aug 22, 2022 | 20.51 | 20.54 | 20.14 | 20.14 | 5,959,882 | -0.62(-2.99%) |
Aug 19, 2022 | 20.82 | 20.84 | 20.54 | 20.76 | 5,355,685 | -0.12(-0.59%) |
Aug 18, 2022 | 20.86 | 21.04 | 20.82 | 20.89 | 4,732,653 | -0.03(-0.15%) |
Aug 17, 2022 | 20.95 | 21.04 | 20.70 | 20.92 | 6,062,308 | -0.16(-0.74%) |
Aug 16, 2022 | 21.10 | 21.20 | 20.99 | 21.07 | 7,233,910 | +0.00(+0.00%) |
Aug 15, 2022 | 21.17 | 21.20 | 20.89 | 21.07 | 4,234,113 | -0.09(-0.44%) |
Aug 12, 2022 | 20.98 | 21.23 | 20.95 | 21.17 | 4,643,065 | +0.22(+1.04%) |
Aug 11, 2022 | 20.95 | 21.07 | 20.84 | 20.95 | 5,919,724 | +0.19(+0.90%) |
Aug 10, 2022 | 20.70 | 20.95 | 20.64 | 20.76 | 8,831,353 | +0.16(+0.75%) |
Aug 09, 2022 | 20.54 | 20.61 | 20.39 | 20.61 | 4,733,557 | +0.06(+0.30%) |
Aug 08, 2022 | 20.48 | 20.76 | 20.42 | 20.54 | 6,294,460 | +0.22(+1.07%) |
Aug 05, 2022 | 20.45 | 20.54 | 20.20 | 20.33 | 6,041,610 | -0.22(-1.06%) |
Aug 04, 2022 | 20.67 | 20.67 | 20.48 | 20.54 | 14,654,905 | -0.06(-0.30%) |
Aug 03, 2022 | 20.61 | 20.70 | 20.58 | 20.61 | 11,653,345 | +0.09(+0.45%) |
Aug 02, 2022 | 20.54 | 20.64 | 20.45 | 20.51 | 40,661,652 | -0.90(-4.20%) |
Aug 01, 2022 | 21.35 | 21.57 | 21.13 | 21.41 | 9,175,180 | +0.06(+0.29%) |
Jul 29, 2022 | 21.38 | 21.69 | 21.23 | 21.35 | 12,695,659 | +0.28(+1.33%) |
Jul 28, 2022 | 20.39 | 21.13 | 20.11 | 21.07 | 16,134,665 | +0.74(+3.66%) |
Jul 27, 2022 | 19.95 | 20.36 | 19.95 | 20.33 | 7,744,995 | +0.43(+2.18%) |
Jul 26, 2022 | 19.86 | 20.08 | 19.80 | 19.89 | 8,399,139 | -0.22(-1.08%) |
Jul 25, 2022 | 19.99 | 20.11 | 19.89 | 20.11 | 5,272,324 | +0.12(+0.62%) |
Jul 22, 2022 | 20.08 | 20.23 | 19.80 | 19.99 | 5,371,829 | -0.09(-0.46%) |
Jul 21, 2022 | 19.68 | 20.08 | 19.61 | 20.08 | 5,485,286 | +0.22(+1.09%) |
Jul 20, 2022 | 19.68 | 19.95 | 19.61 | 19.86 | 6,764,484 | +0.16(+0.79%) |
Jul 19, 2022 | 19.24 | 19.74 | 19.24 | 19.71 | 6,535,534 | +0.56(+2.92%) |
Jul 18, 2022 | 19.18 | 19.27 | 18.65 | 19.15 | 6,344,092 | +0.00(+0.00%) |
Jul 15, 2022 | 18.90 | 19.24 | 18.59 | 19.15 | 7,766,024 | +0.40(+2.15%) |
Jul 14, 2022 | 18.93 | 18.96 | 18.65 | 18.74 | 7,131,735 | -0.40(-2.11%) |
Jul 13, 2022 | 18.68 | 19.24 | 18.59 | 19.15 | 7,534,736 | +0.28(+1.48%) |
Jul 12, 2022 | 18.81 | 19.09 | 18.68 | 18.87 | 6,996,157 | +0.06(+0.33%) |
Jul 11, 2022 | 18.93 | 18.96 | 18.78 | 18.81 | 4,289,818 | -0.19(-0.98%) |
Jul 08, 2022 | 19.05 | 19.15 | 18.87 | 18.99 | 8,784,947 | -0.06(-0.33%) |
Jul 07, 2022 | 18.93 | 19.27 | 18.87 | 19.05 | 5,941,448 | +0.22(+1.15%) |
Jul 06, 2022 | 19.15 | 19.33 | 18.71 | 18.84 | 6,977,506 | -0.40(-2.10%) |
Jul 05, 2022 | 18.62 | 19.27 | 18.53 | 19.24 | 11,593,232 | +0.37(+1.97%) |