Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.03 | 25.82 | 24.44 | 25.13 | 3,148,331 | -0.33(-1.30%) |
Sep 29, 2022 | 27.08 | 27.69 | 24.69 | 25.46 | 4,115,546 | -1.85(-6.77%) |
Sep 28, 2022 | 25.89 | 27.50 | 25.62 | 27.31 | 2,623,962 | +1.18(+4.52%) |
Sep 27, 2022 | 25.47 | 26.39 | 25.13 | 26.13 | 4,483,292 | +1.65(+6.74%) |
Sep 26, 2022 | 24.66 | 25.87 | 24.12 | 24.48 | 3,435,874 | -0.56(-2.24%) |
Sep 23, 2022 | 24.15 | 25.15 | 24.06 | 25.04 | 3,622,436 | +0.34(+1.38%) |
Sep 22, 2022 | 27.17 | 27.27 | 24.38 | 24.70 | 4,342,502 | -2.16(-8.04%) |
Sep 21, 2022 | 27.45 | 28.99 | 26.77 | 26.86 | 3,848,780 | -0.68(-2.47%) |
Sep 20, 2022 | 29.28 | 29.33 | 27.18 | 27.54 | 3,140,421 | -1.42(-4.90%) |
Sep 19, 2022 | 28.33 | 29.65 | 28.15 | 28.96 | 3,399,630 | +0.32(+1.12%) |
Sep 16, 2022 | 28.33 | 28.80 | 27.78 | 28.64 | 4,667,241 | +0.03(+0.10%) |
Sep 15, 2022 | 27.86 | 29.07 | 27.86 | 28.61 | 3,322,471 | +0.48(+1.71%) |
Sep 14, 2022 | 27.56 | 28.45 | 26.65 | 28.13 | 3,601,368 | +0.28(+1.01%) |
Sep 13, 2022 | 27.40 | 28.61 | 27.32 | 27.85 | 3,650,524 | -1.39(-4.75%) |
Sep 12, 2022 | 29.03 | 30.34 | 28.00 | 29.24 | 6,170,262 | +0.32(+1.11%) |
Sep 09, 2022 | 26.30 | 29.08 | 26.10 | 28.92 | 7,916,524 | +3.09(+11.96%) |
Sep 08, 2022 | 25.00 | 26.74 | 24.07 | 25.83 | 14,128,142 | +1.79(+7.45%) |
Sep 07, 2022 | 24.73 | 25.19 | 23.42 | 24.04 | 12,401,560 | -1.10(-4.38%) |
Sep 06, 2022 | 25.75 | 26.70 | 24.67 | 25.14 | 7,004,565 | -2.22(-8.11%) |
Sep 02, 2022 | 28.26 | 28.74 | 26.93 | 27.36 | 4,680,132 | -0.27(-0.98%) |
Sep 01, 2022 | 28.00 | 28.91 | 26.95 | 27.63 | 5,281,494 | -1.01(-3.53%) |
Aug 31, 2022 | 29.25 | 29.96 | 28.26 | 28.64 | 5,149,884 | -1.20(-4.02%) |
Aug 30, 2022 | 31.62 | 31.87 | 29.42 | 29.84 | 5,056,444 | -1.71(-5.42%) |
Aug 29, 2022 | 30.48 | 32.75 | 30.38 | 31.55 | 4,284,620 | +0.61(+1.97%) |
Aug 26, 2022 | 31.50 | 32.38 | 30.63 | 30.94 | 4,297,309 | -1.02(-3.19%) |
Aug 25, 2022 | 32.84 | 32.89 | 31.50 | 31.96 | 4,722,806 | -0.54(-1.66%) |
Aug 24, 2022 | 34.00 | 34.94 | 32.44 | 32.50 | 5,610,615 | -1.03(-3.07%) |
Aug 23, 2022 | 34.70 | 34.99 | 33.45 | 33.53 | 4,837,403 | -0.97(-2.81%) |
Aug 22, 2022 | 34.31 | 36.20 | 34.20 | 34.50 | 5,793,249 | -1.99(-5.45%) |
Aug 19, 2022 | 35.18 | 37.19 | 34.67 | 36.49 | 9,551,908 | -1.44(-3.80%) |
Aug 18, 2022 | 39.27 | 40.07 | 37.34 | 37.93 | 8,072,114 | -2.59(-6.39%) |
Aug 17, 2022 | 42.17 | 44.36 | 40.41 | 40.52 | 9,753,019 | -1.67(-3.96%) |
Aug 16, 2022 | 39.17 | 45.53 | 38.60 | 42.19 | 23,587,896 | +2.51(+6.33%) |
Aug 15, 2022 | 39.75 | 40.39 | 38.81 | 39.68 | 5,237,703 | -1.06(-2.60%) |
Aug 12, 2022 | 40.00 | 41.43 | 39.15 | 40.74 | 5,120,056 | +1.29(+3.27%) |
Aug 11, 2022 | 40.91 | 41.97 | 39.35 | 39.45 | 5,134,017 | -1.08(-2.66%) |
Aug 10, 2022 | 42.00 | 42.00 | 38.63 | 40.53 | 5,430,335 | +0.16(+0.40%) |
Aug 09, 2022 | 42.14 | 43.19 | 39.00 | 40.37 | 6,950,705 | -3.08(-7.09%) |
Aug 08, 2022 | 41.29 | 47.99 | 40.75 | 43.45 | 18,024,410 | +3.43(+8.57%) |
Aug 05, 2022 | 37.37 | 40.43 | 36.56 | 40.02 | 8,124,341 | +1.66(+4.33%) |
Aug 04, 2022 | 38.34 | 39.89 | 37.89 | 38.36 | 5,412,210 | +0.43(+1.13%) |
Aug 03, 2022 | 36.22 | 38.01 | 36.00 | 37.93 | 5,179,557 | +2.09(+5.83%) |
Aug 02, 2022 | 35.90 | 36.80 | 35.12 | 35.84 | 4,689,840 | +1.06(+3.05%) |
Aug 01, 2022 | 33.80 | 35.71 | 33.77 | 34.78 | 4,190,730 | +0.77(+2.26%) |
Jul 29, 2022 | 33.68 | 34.79 | 33.06 | 34.01 | 3,988,760 | +0.17(+0.50%) |
Jul 28, 2022 | 33.39 | 34.43 | 32.66 | 33.84 | 3,203,462 | +0.06(+0.18%) |
Jul 27, 2022 | 32.96 | 34.12 | 32.16 | 33.78 | 4,244,666 | +1.35(+4.16%) |
Jul 26, 2022 | 32.87 | 33.31 | 32.10 | 32.43 | 4,861,035 | -1.55(-4.56%) |
Jul 25, 2022 | 35.00 | 35.51 | 33.25 | 33.98 | 5,680,408 | -1.80(-5.03%) |
Jul 22, 2022 | 36.88 | 38.70 | 34.93 | 35.78 | 10,061,707 | -2.59(-6.74%) |
Jul 21, 2022 | 39.93 | 40.00 | 37.29 | 38.37 | 9,262,664 | -1.32(-3.33%) |
Jul 20, 2022 | 38.50 | 40.41 | 38.35 | 39.69 | 11,385,428 | +1.76(+4.65%) |
Jul 19, 2022 | 37.44 | 39.21 | 36.59 | 37.92 | 12,818,984 | +1.27(+3.45%) |
Jul 18, 2022 | 36.25 | 37.40 | 35.77 | 36.66 | 11,148,964 | +1.25(+3.53%) |
Jul 15, 2022 | 34.86 | 35.59 | 33.51 | 35.41 | 9,832,880 | +1.36(+3.99%) |
Jul 14, 2022 | 34.80 | 37.99 | 34.05 | 34.05 | 20,935,512 | -1.27(-3.60%) |
Jul 13, 2022 | 33.75 | 36.34 | 33.75 | 35.32 | 13,686,228 | +1.04(+3.03%) |
Jul 12, 2022 | 32.70 | 35.65 | 31.82 | 34.28 | 16,895,144 | +1.76(+5.40%) |
Jul 11, 2022 | 32.14 | 32.94 | 31.16 | 32.52 | 7,540,852 | +0.39(+1.21%) |
Jul 08, 2022 | 31.66 | 33.17 | 30.63 | 32.13 | 13,199,568 | -1.65(-4.87%) |
Jul 07, 2022 | 31.12 | 33.88 | 30.45 | 33.78 | 30,253,820 | +4.42(+15.06%) |
Jul 06, 2022 | 30.17 | 30.57 | 28.34 | 29.36 | 9,859,304 | -0.70(-2.33%) |
Jul 05, 2022 | 30.38 | 30.62 | 29.75 | 30.06 | 6,043,124 | -0.80(-2.58%) |