Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.19 | 18.55 | 17.87 | 17.89 | 9,301,163 | -0.41(-2.27%) |
Sep 29, 2022 | 18.29 | 18.41 | 17.78 | 18.31 | 9,574,163 | -0.19(-1.01%) |
Sep 28, 2022 | 18.11 | 18.65 | 17.66 | 18.49 | 12,845,480 | +0.09(+0.48%) |
Sep 27, 2022 | 18.31 | 18.61 | 18.07 | 18.40 | 17,167,740 | +0.43(+2.42%) |
Sep 26, 2022 | 18.07 | 18.80 | 17.89 | 17.97 | 12,645,481 | -0.39(-2.10%) |
Sep 23, 2022 | 18.72 | 18.83 | 18.02 | 18.36 | 15,173,567 | -1.08(-5.54%) |
Sep 22, 2022 | 19.98 | 20.04 | 19.21 | 19.43 | 10,560,354 | -0.17(-0.86%) |
Sep 21, 2022 | 20.24 | 20.52 | 19.60 | 19.60 | 12,803,053 | -0.47(-2.36%) |
Sep 20, 2022 | 19.70 | 20.18 | 19.66 | 20.07 | 12,090,202 | -0.16(-0.78%) |
Sep 19, 2022 | 19.49 | 20.49 | 19.40 | 20.23 | 14,218,076 | +0.35(+1.74%) |
Sep 16, 2022 | 19.63 | 20.07 | 19.47 | 19.89 | 26,620,816 | -0.16(-0.79%) |
Sep 15, 2022 | 20.44 | 20.77 | 19.76 | 20.04 | 14,855,768 | -0.13(-0.64%) |
Sep 14, 2022 | 21.47 | 21.61 | 19.76 | 20.17 | 19,550,046 | -1.91(-8.63%) |
Sep 13, 2022 | 22.89 | 23.31 | 21.99 | 22.08 | 12,141,033 | -1.55(-6.56%) |
Sep 12, 2022 | 25.15 | 25.30 | 23.59 | 23.63 | 16,367,254 | -1.27(-5.12%) |
Sep 09, 2022 | 24.35 | 24.94 | 24.15 | 24.90 | 12,765,492 | +0.92(+3.83%) |
Sep 08, 2022 | 22.60 | 24.25 | 22.60 | 23.98 | 14,163,572 | +1.11(+4.83%) |
Sep 07, 2022 | 21.26 | 23.06 | 21.13 | 22.88 | 14,099,822 | +1.17(+5.41%) |
Sep 06, 2022 | 21.63 | 22.05 | 21.19 | 21.70 | 13,347,760 | +0.27(+1.24%) |
Sep 02, 2022 | 21.84 | 22.36 | 21.38 | 21.44 | 14,049,293 | +0.23(+1.07%) |
Sep 01, 2022 | 21.82 | 22.01 | 20.89 | 21.21 | 14,015,739 | -1.37(-6.08%) |
Aug 31, 2022 | 23.34 | 23.58 | 22.54 | 22.58 | 11,990,717 | -0.79(-3.38%) |
Aug 30, 2022 | 25.07 | 25.07 | 23.21 | 23.37 | 10,903,088 | -1.70(-6.77%) |
Aug 29, 2022 | 24.68 | 25.66 | 24.42 | 25.07 | 7,412,152 | +0.03(+0.12%) |
Aug 26, 2022 | 25.63 | 25.94 | 24.87 | 25.04 | 10,383,631 | -0.47(-1.86%) |
Aug 25, 2022 | 24.03 | 25.60 | 23.95 | 25.51 | 11,539,426 | +1.77(+7.44%) |
Aug 24, 2022 | 22.61 | 23.79 | 22.46 | 23.75 | 10,947,247 | +0.78(+3.40%) |
Aug 23, 2022 | 22.60 | 23.37 | 22.53 | 22.97 | 7,699,392 | +0.64(+2.87%) |
Aug 22, 2022 | 22.32 | 22.54 | 22.06 | 22.32 | 6,996,847 | -0.52(-2.29%) |
Aug 19, 2022 | 22.96 | 23.13 | 22.58 | 22.85 | 8,800,972 | -0.52(-2.24%) |
Aug 18, 2022 | 23.30 | 23.53 | 23.05 | 23.37 | 6,552,304 | +0.29(+1.24%) |
Aug 17, 2022 | 23.95 | 23.97 | 22.99 | 23.08 | 12,657,835 | -1.49(-6.07%) |
Aug 16, 2022 | 24.43 | 24.84 | 24.17 | 24.58 | 7,259,592 | +0.47(+1.97%) |
Aug 15, 2022 | 24.34 | 24.34 | 23.74 | 24.10 | 8,392,927 | -0.83(-3.33%) |
Aug 12, 2022 | 24.47 | 25.05 | 24.26 | 24.93 | 6,551,586 | +0.42(+1.73%) |
Aug 11, 2022 | 25.20 | 25.43 | 24.42 | 24.51 | 8,685,097 | -0.24(-0.96%) |
Aug 10, 2022 | 24.63 | 25.07 | 24.29 | 24.74 | 9,629,454 | +0.57(+2.37%) |
Aug 09, 2022 | 23.36 | 24.24 | 23.36 | 24.17 | 10,084,425 | +0.78(+3.33%) |
Aug 08, 2022 | 23.35 | 23.91 | 23.13 | 23.39 | 9,596,624 | +0.37(+1.59%) |
Aug 05, 2022 | 22.51 | 23.76 | 22.51 | 23.03 | 9,215,944 | +0.34(+1.48%) |
Aug 04, 2022 | 22.33 | 23.40 | 21.95 | 22.69 | 10,876,419 | +0.32(+1.41%) |
Aug 03, 2022 | 22.91 | 22.92 | 22.30 | 22.37 | 8,622,278 | -0.28(-1.22%) |
Aug 02, 2022 | 23.15 | 23.22 | 22.46 | 22.65 | 9,410,346 | -0.80(-3.40%) |
Aug 01, 2022 | 23.08 | 23.59 | 22.54 | 23.45 | 11,720,877 | +0.15(+0.63%) |
Jul 29, 2022 | 21.95 | 23.44 | 21.55 | 23.30 | 19,592,580 | +1.92(+8.99%) |
Jul 28, 2022 | 21.06 | 21.50 | 20.67 | 21.38 | 12,565,934 | +0.45(+2.17%) |
Jul 27, 2022 | 20.22 | 21.03 | 19.67 | 20.93 | 10,251,782 | +0.83(+4.12%) |
Jul 26, 2022 | 19.94 | 20.24 | 19.77 | 20.10 | 10,405,050 | +0.10(+0.49%) |
Jul 25, 2022 | 19.80 | 20.43 | 19.65 | 20.00 | 10,867,748 | +0.53(+2.73%) |
Jul 22, 2022 | 20.30 | 20.52 | 19.34 | 19.47 | 12,359,252 | -0.59(-2.95%) |
Jul 21, 2022 | 19.51 | 20.09 | 19.41 | 20.06 | 10,869,434 | +0.60(+3.09%) |
Jul 20, 2022 | 19.03 | 19.51 | 18.83 | 19.46 | 10,153,619 | +0.46(+2.44%) |
Jul 19, 2022 | 18.32 | 19.07 | 18.21 | 18.99 | 11,160,072 | +0.77(+4.22%) |
Jul 18, 2022 | 18.03 | 18.51 | 18.00 | 18.23 | 9,451,185 | +0.76(+4.34%) |
Jul 15, 2022 | 17.30 | 17.49 | 16.86 | 17.47 | 9,840,341 | +0.38(+2.25%) |
Jul 14, 2022 | 17.22 | 17.51 | 16.67 | 17.08 | 15,587,085 | -0.72(-4.04%) |
Jul 13, 2022 | 17.14 | 17.87 | 16.92 | 17.80 | 13,445,097 | +0.56(+3.26%) |
Jul 12, 2022 | 17.09 | 17.88 | 17.01 | 17.24 | 12,992,675 | +0.00(+0.00%) |
Jul 11, 2022 | 17.08 | 17.78 | 16.97 | 17.24 | 10,610,841 | -0.12(-0.68%) |
Jul 08, 2022 | 17.72 | 17.83 | 16.97 | 17.36 | 9,908,561 | -0.23(-1.29%) |
Jul 07, 2022 | 17.53 | 17.82 | 17.05 | 17.59 | 14,512,576 | +0.79(+4.69%) |
Jul 06, 2022 | 16.57 | 17.02 | 16.17 | 16.80 | 17,201,576 | +0.03(+0.18%) |
Jul 05, 2022 | 16.83 | 16.99 | 16.32 | 16.77 | 15,554,004 | -0.88(-4.97%) |