Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.75 | 25.11 | 23.96 | 23.97 | 1,051,121 | -1.19(-4.73%) |
Sep 29, 2022 | 24.38 | 25.21 | 24.36 | 25.16 | 1,503,233 | -0.02(-0.08%) |
Sep 28, 2022 | 23.50 | 25.38 | 23.33 | 25.18 | 1,402,193 | +1.09(+4.52%) |
Sep 27, 2022 | 24.56 | 25.30 | 24.02 | 24.09 | 1,486,866 | -0.08(-0.33%) |
Sep 26, 2022 | 22.50 | 25.48 | 22.50 | 24.17 | 4,380,400 | +2.13(+9.66%) |
Sep 23, 2022 | 21.66 | 22.21 | 21.40 | 22.04 | 2,371,387 | -0.12(-0.54%) |
Sep 22, 2022 | 22.31 | 22.70 | 22.11 | 22.16 | 1,626,754 | +0.11(+0.50%) |
Sep 21, 2022 | 22.86 | 22.91 | 22.00 | 22.05 | 2,888,481 | -1.25(-5.36%) |
Sep 20, 2022 | 23.73 | 24.08 | 23.26 | 23.30 | 1,216,828 | -0.67(-2.80%) |
Sep 19, 2022 | 23.64 | 24.41 | 23.12 | 23.97 | 1,489,405 | -0.43(-1.76%) |
Sep 16, 2022 | 25.55 | 25.56 | 24.26 | 24.40 | 2,581,619 | -1.30(-5.06%) |
Sep 15, 2022 | 24.69 | 25.97 | 24.69 | 25.70 | 1,533,842 | +0.91(+3.67%) |
Sep 14, 2022 | 26.19 | 26.36 | 24.57 | 24.79 | 1,945,674 | -1.87(-7.01%) |
Sep 13, 2022 | 26.18 | 27.12 | 25.89 | 26.66 | 2,066,740 | -0.28(-1.04%) |
Sep 12, 2022 | 26.66 | 26.94 | 25.90 | 26.94 | 1,381,711 | +0.19(+0.71%) |
Sep 09, 2022 | 27.10 | 27.58 | 26.64 | 26.75 | 1,154,158 | +0.72(+2.77%) |
Sep 08, 2022 | 25.50 | 26.14 | 25.40 | 26.03 | 1,149,297 | -0.09(-0.34%) |
Sep 07, 2022 | 26.00 | 26.64 | 25.49 | 26.12 | 1,512,240 | -0.08(-0.31%) |
Sep 06, 2022 | 27.71 | 27.78 | 25.64 | 26.20 | 1,855,414 | -0.83(-3.07%) |
Sep 02, 2022 | 28.12 | 28.13 | 26.72 | 27.03 | 872,880 | -0.79(-2.84%) |
Sep 01, 2022 | 27.80 | 28.54 | 27.04 | 27.82 | 1,541,557 | -0.58(-2.04%) |
Aug 31, 2022 | 29.50 | 29.80 | 27.31 | 28.40 | 2,102,875 | -0.14(-0.49%) |
Aug 30, 2022 | 29.19 | 29.77 | 28.17 | 28.54 | 3,961,815 | +0.19(+0.67%) |
Aug 29, 2022 | 27.83 | 29.23 | 27.71 | 28.35 | 1,548,155 | +0.20(+0.71%) |
Aug 26, 2022 | 28.70 | 28.86 | 27.64 | 28.15 | 1,983,648 | +0.62(+2.25%) |
Aug 25, 2022 | 27.25 | 27.63 | 26.41 | 27.53 | 1,713,325 | +1.26(+4.80%) |
Aug 24, 2022 | 25.20 | 26.57 | 25.20 | 26.27 | 1,350,092 | +0.46(+1.78%) |
Aug 23, 2022 | 25.20 | 26.09 | 24.81 | 25.81 | 1,720,475 | +1.51(+6.21%) |
Aug 22, 2022 | 24.09 | 24.95 | 23.86 | 24.30 | 1,117,176 | +0.54(+2.27%) |
Aug 19, 2022 | 24.49 | 24.55 | 23.38 | 23.76 | 1,148,861 | -0.79(-3.22%) |
Aug 18, 2022 | 24.15 | 24.98 | 24.05 | 24.55 | 897,277 | +0.02(+0.08%) |
Aug 17, 2022 | 25.01 | 25.04 | 24.31 | 24.53 | 1,015,793 | -0.09(-0.37%) |
Aug 16, 2022 | 25.51 | 25.61 | 24.53 | 24.62 | 1,361,632 | -1.30(-5.02%) |
Aug 15, 2022 | 25.37 | 26.33 | 25.07 | 25.92 | 1,123,279 | +0.67(+2.65%) |
Aug 12, 2022 | 24.17 | 25.34 | 23.61 | 25.25 | 1,614,105 | +0.23(+0.92%) |
Aug 11, 2022 | 26.50 | 26.77 | 24.88 | 25.02 | 1,389,842 | -0.66(-2.57%) |
Aug 10, 2022 | 25.02 | 25.69 | 24.50 | 25.68 | 1,529,902 | +0.90(+3.63%) |
Aug 09, 2022 | 24.75 | 25.60 | 24.52 | 24.78 | 1,394,277 | +0.24(+0.98%) |
Aug 08, 2022 | 26.18 | 26.28 | 23.61 | 24.54 | 4,836,325 | -2.30(-8.57%) |
Aug 05, 2022 | 27.00 | 27.27 | 26.65 | 26.84 | 1,290,127 | -0.29(-1.07%) |
Aug 04, 2022 | 27.35 | 27.98 | 26.80 | 27.13 | 1,468,878 | +0.52(+1.95%) |
Aug 03, 2022 | 27.08 | 27.68 | 25.99 | 26.61 | 1,838,148 | -0.44(-1.63%) |
Aug 02, 2022 | 25.69 | 27.73 | 25.69 | 27.05 | 3,635,728 | +0.77(+2.93%) |
Aug 01, 2022 | 26.60 | 26.89 | 25.25 | 26.28 | 3,517,818 | -1.13(-4.12%) |
Jul 29, 2022 | 27.30 | 28.07 | 26.66 | 27.41 | 4,381,940 | -1.59(-5.48%) |
Jul 28, 2022 | 26.40 | 29.73 | 26.20 | 29.00 | 8,362,436 | +3.26(+12.67%) |
Jul 27, 2022 | 24.36 | 26.43 | 24.17 | 25.74 | 4,250,060 | +1.69(+7.03%) |
Jul 26, 2022 | 24.71 | 24.87 | 23.68 | 24.05 | 3,003,927 | -0.18(-0.74%) |
Jul 25, 2022 | 23.10 | 24.33 | 23.07 | 24.23 | 3,524,253 | +1.23(+5.35%) |
Jul 22, 2022 | 22.91 | 23.54 | 22.61 | 23.00 | 2,004,809 | -0.06(-0.26%) |
Jul 21, 2022 | 22.77 | 23.36 | 22.61 | 23.06 | 2,054,418 | +0.05(+0.22%) |
Jul 20, 2022 | 22.98 | 23.79 | 22.61 | 23.01 | 2,583,486 | +0.00(+0.00%) |
Jul 19, 2022 | 22.52 | 23.18 | 21.97 | 23.01 | 2,187,249 | +1.01(+4.59%) |
Jul 18, 2022 | 22.63 | 24.84 | 21.96 | 22.00 | 5,708,373 | -0.30(-1.35%) |
Jul 15, 2022 | 21.70 | 22.34 | 21.13 | 22.30 | 2,603,182 | +0.32(+1.46%) |
Jul 14, 2022 | 22.60 | 23.55 | 21.57 | 21.98 | 5,587,011 | -0.49(-2.18%) |
Jul 13, 2022 | 21.10 | 22.98 | 20.80 | 22.47 | 2,943,070 | +1.03(+4.80%) |
Jul 12, 2022 | 21.56 | 22.29 | 20.37 | 21.44 | 3,246,534 | +0.34(+1.61%) |
Jul 11, 2022 | 22.74 | 22.83 | 21.01 | 21.10 | 3,899,909 | -2.70(-11.34%) |
Jul 08, 2022 | 22.66 | 25.16 | 22.50 | 23.80 | 6,786,228 | +1.05(+4.62%) |
Jul 07, 2022 | 22.66 | 23.07 | 22.01 | 22.75 | 4,818,653 | +0.31(+1.38%) |
Jul 06, 2022 | 22.41 | 22.63 | 21.55 | 22.44 | 3,942,755 | -0.05(-0.22%) |
Jul 05, 2022 | 20.14 | 22.64 | 20.07 | 22.49 | 6,101,826 | +2.28(+11.28%) |