Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.48 | 23.56 | 22.20 | 22.69 | 5,658,235 | -0.17(-0.75%) |
Sep 29, 2022 | 23.44 | 23.63 | 22.66 | 22.86 | 5,948,584 | -1.04(-4.34%) |
Sep 28, 2022 | 23.41 | 24.18 | 23.26 | 23.90 | 5,050,736 | +0.71(+3.07%) |
Sep 27, 2022 | 23.57 | 23.77 | 22.79 | 23.19 | 5,258,716 | +0.14(+0.63%) |
Sep 26, 2022 | 23.52 | 24.05 | 22.72 | 23.04 | 4,936,596 | -0.69(-2.89%) |
Sep 23, 2022 | 23.82 | 24.06 | 23.11 | 23.73 | 5,217,386 | -0.57(-2.34%) |
Sep 22, 2022 | 25.19 | 25.34 | 24.15 | 24.30 | 4,709,744 | -0.88(-3.48%) |
Sep 21, 2022 | 25.80 | 26.28 | 25.11 | 25.17 | 4,364,682 | -0.37(-1.45%) |
Sep 20, 2022 | 26.20 | 26.22 | 25.38 | 25.54 | 6,019,834 | -0.92(-3.48%) |
Sep 19, 2022 | 25.62 | 26.58 | 25.60 | 26.46 | 6,439,615 | +0.53(+2.05%) |
Sep 16, 2022 | 25.37 | 26.19 | 25.15 | 25.93 | 7,498,437 | +0.05(+0.21%) |
Sep 15, 2022 | 25.40 | 26.39 | 25.31 | 25.88 | 4,146,114 | +0.00(+0.00%) |
Sep 14, 2022 | 26.09 | 26.13 | 25.58 | 25.88 | 3,782,749 | -0.09(-0.35%) |
Sep 13, 2022 | 26.86 | 27.56 | 25.77 | 25.97 | 5,476,186 | -1.92(-6.89%) |
Sep 12, 2022 | 28.09 | 28.65 | 27.66 | 27.89 | 4,393,898 | +0.18(+0.65%) |
Sep 09, 2022 | 27.41 | 28.09 | 27.31 | 27.71 | 4,904,178 | +0.61(+2.26%) |
Sep 08, 2022 | 26.29 | 27.11 | 25.83 | 27.10 | 4,844,667 | +0.38(+1.42%) |
Sep 07, 2022 | 25.35 | 27.03 | 25.11 | 26.72 | 4,588,434 | +1.19(+4.67%) |
Sep 06, 2022 | 26.62 | 26.85 | 25.50 | 25.53 | 6,181,386 | -1.06(-4.00%) |
Sep 02, 2022 | 25.64 | 27.54 | 24.89 | 26.59 | 12,801,249 | +1.42(+5.64%) |
Sep 01, 2022 | 24.83 | 25.40 | 24.36 | 25.17 | 3,876,762 | -0.04(-0.18%) |
Aug 31, 2022 | 24.94 | 25.61 | 24.51 | 25.21 | 5,367,586 | +0.29(+1.17%) |
Aug 30, 2022 | 25.31 | 25.56 | 24.31 | 24.92 | 5,735,457 | +0.00(+0.00%) |
Aug 29, 2022 | 25.93 | 26.05 | 24.84 | 24.92 | 5,136,641 | -1.46(-5.55%) |
Aug 26, 2022 | 27.07 | 27.31 | 26.27 | 26.39 | 4,633,414 | -0.59(-2.17%) |
Aug 25, 2022 | 25.90 | 27.65 | 25.83 | 26.97 | 4,582,148 | +0.94(+3.61%) |
Aug 24, 2022 | 25.34 | 26.18 | 25.05 | 26.03 | 4,462,542 | +0.45(+1.77%) |
Aug 23, 2022 | 25.65 | 26.76 | 25.52 | 25.58 | 5,266,696 | +0.52(+2.09%) |
Aug 22, 2022 | 25.81 | 26.07 | 25.02 | 25.05 | 5,822,685 | -1.46(-5.52%) |
Aug 19, 2022 | 27.50 | 27.58 | 26.35 | 26.52 | 6,899,449 | -1.28(-4.60%) |
Aug 18, 2022 | 27.97 | 29.19 | 27.10 | 27.80 | 17,323,618 | -2.32(-7.72%) |
Aug 17, 2022 | 30.17 | 31.12 | 29.75 | 30.12 | 5,444,016 | -1.01(-3.25%) |
Aug 16, 2022 | 29.86 | 32.47 | 29.83 | 31.13 | 7,688,674 | +1.80(+6.14%) |
Aug 15, 2022 | 29.28 | 29.61 | 28.97 | 29.33 | 2,945,753 | -0.11(-0.36%) |
Aug 12, 2022 | 29.18 | 29.53 | 28.82 | 29.44 | 2,444,054 | +0.50(+1.72%) |
Aug 11, 2022 | 28.77 | 29.39 | 28.34 | 28.94 | 3,108,816 | +1.14(+4.12%) |
Aug 10, 2022 | 27.18 | 28.75 | 27.10 | 27.80 | 4,109,685 | +1.46(+5.56%) |
Aug 09, 2022 | 27.41 | 27.65 | 26.17 | 26.33 | 4,709,698 | -1.58(-5.66%) |
Aug 08, 2022 | 27.50 | 29.43 | 27.38 | 27.91 | 4,406,385 | +0.81(+2.98%) |
Aug 05, 2022 | 26.33 | 27.26 | 26.09 | 27.10 | 3,130,644 | +0.47(+1.77%) |
Aug 04, 2022 | 26.93 | 27.29 | 26.40 | 26.63 | 3,706,582 | -0.96(-3.47%) |
Aug 03, 2022 | 26.61 | 27.78 | 26.59 | 27.59 | 3,358,390 | +1.63(+6.29%) |
Aug 02, 2022 | 25.95 | 26.77 | 25.68 | 25.96 | 2,968,426 | -0.20(-0.78%) |
Aug 01, 2022 | 25.64 | 26.35 | 25.17 | 26.16 | 3,033,860 | +0.31(+1.20%) |
Jul 29, 2022 | 25.21 | 25.89 | 24.52 | 25.85 | 3,758,000 | +0.91(+3.66%) |
Jul 28, 2022 | 24.18 | 25.03 | 23.69 | 24.94 | 4,298,721 | +0.94(+3.92%) |
Jul 27, 2022 | 23.64 | 24.11 | 23.13 | 24.00 | 5,556,567 | +0.65(+2.77%) |
Jul 26, 2022 | 24.16 | 24.49 | 23.35 | 23.35 | 6,752,249 | -2.34(-9.12%) |
Jul 25, 2022 | 26.87 | 26.90 | 25.49 | 25.69 | 4,375,375 | -1.15(-4.30%) |
Jul 22, 2022 | 27.50 | 27.77 | 26.71 | 26.85 | 2,216,334 | -0.57(-2.07%) |
Jul 21, 2022 | 26.79 | 27.44 | 26.50 | 27.41 | 2,029,888 | +0.44(+1.64%) |
Jul 20, 2022 | 26.17 | 27.03 | 25.88 | 26.97 | 4,814,442 | +0.71(+2.70%) |
Jul 19, 2022 | 26.10 | 26.43 | 25.73 | 26.26 | 5,191,804 | +0.59(+2.28%) |
Jul 18, 2022 | 25.14 | 26.41 | 25.14 | 25.68 | 3,885,238 | +0.63(+2.51%) |
Jul 15, 2022 | 24.06 | 25.05 | 23.90 | 25.05 | 4,176,459 | +1.13(+4.71%) |
Jul 14, 2022 | 24.76 | 24.76 | 23.62 | 23.92 | 4,824,020 | -0.92(-3.71%) |
Jul 13, 2022 | 25.47 | 25.62 | 24.82 | 24.84 | 4,129,117 | -0.84(-3.28%) |
Jul 12, 2022 | 25.47 | 26.69 | 25.37 | 25.68 | 4,213,636 | -0.20(-0.75%) |
Jul 11, 2022 | 25.68 | 26.14 | 25.07 | 25.88 | 5,084,328 | +0.00(+0.00%) |
Jul 08, 2022 | 25.30 | 26.46 | 24.51 | 25.88 | 7,643,654 | +0.81(+3.22%) |
Jul 07, 2022 | 24.03 | 25.50 | 23.80 | 25.07 | 7,844,785 | +0.79(+3.25%) |
Jul 06, 2022 | 25.62 | 25.68 | 24.23 | 24.28 | 8,353,637 | -1.81(-6.94%) |
Jul 05, 2022 | 24.96 | 26.22 | 24.25 | 26.09 | 12,236,418 | +0.65(+2.55%) |