Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 17.99 | 18.22 | 17.70 | 17.71 | 3,349,209 | -0.16(-0.90%) |
Sep 29, 2022 | 18.90 | 18.90 | 17.58 | 17.87 | 2,197,600 | -1.19(-6.26%) |
Sep 28, 2022 | 18.97 | 19.29 | 18.77 | 19.06 | 3,372,110 | +0.36(+1.90%) |
Sep 27, 2022 | 19.56 | 19.62 | 18.50 | 18.71 | 2,236,453 | -0.48(-2.51%) |
Sep 26, 2022 | 20.51 | 20.62 | 19.04 | 19.19 | 3,075,217 | -1.44(-6.96%) |
Sep 23, 2022 | 21.18 | 21.19 | 20.34 | 20.62 | 1,378,781 | -0.79(-3.69%) |
Sep 22, 2022 | 22.14 | 22.14 | 21.40 | 21.41 | 1,266,034 | -0.78(-3.52%) |
Sep 21, 2022 | 22.52 | 22.65 | 22.18 | 22.19 | 923,282 | -0.21(-0.92%) |
Sep 20, 2022 | 22.63 | 22.63 | 22.33 | 22.40 | 682,336 | -0.35(-1.52%) |
Sep 19, 2022 | 22.43 | 22.77 | 22.30 | 22.75 | 979,652 | +0.19(+0.84%) |
Sep 16, 2022 | 22.37 | 22.61 | 22.20 | 22.56 | 1,345,551 | -0.02(-0.07%) |
Sep 15, 2022 | 23.13 | 23.31 | 22.56 | 22.57 | 1,615,829 | -0.56(-2.42%) |
Sep 14, 2022 | 23.06 | 23.16 | 22.95 | 23.13 | 1,617,036 | +0.12(+0.50%) |
Sep 13, 2022 | 23.32 | 23.41 | 22.92 | 23.02 | 772,347 | -0.72(-3.05%) |
Sep 12, 2022 | 23.62 | 23.84 | 23.62 | 23.74 | 889,560 | +0.24(+1.01%) |
Sep 09, 2022 | 23.27 | 23.56 | 23.23 | 23.50 | 680,922 | +0.32(+1.38%) |
Sep 08, 2022 | 22.97 | 23.20 | 22.88 | 23.18 | 744,116 | +0.05(+0.21%) |
Sep 07, 2022 | 22.79 | 23.14 | 22.62 | 23.13 | 845,146 | +0.30(+1.33%) |
Sep 06, 2022 | 23.03 | 23.21 | 22.63 | 22.83 | 1,897,323 | +0.02(+0.07%) |
Sep 02, 2022 | 23.12 | 23.27 | 22.76 | 22.81 | 862,098 | -0.10(-0.43%) |
Sep 01, 2022 | 23.21 | 23.30 | 22.59 | 22.91 | 2,689,725 | -0.47(-2.01%) |
Aug 31, 2022 | 23.49 | 23.71 | 23.29 | 23.38 | 1,716,910 | -0.01(-0.04%) |
Aug 30, 2022 | 24.11 | 24.11 | 23.37 | 23.39 | 1,363,396 | -0.56(-2.32%) |
Aug 29, 2022 | 23.92 | 24.09 | 23.80 | 23.94 | 558,908 | -0.13(-0.53%) |
Aug 26, 2022 | 24.48 | 24.56 | 24.05 | 24.07 | 480,264 | -0.35(-1.45%) |
Aug 25, 2022 | 24.19 | 24.48 | 24.19 | 24.42 | 333,940 | +0.32(+1.33%) |
Aug 24, 2022 | 24.03 | 24.18 | 23.99 | 24.10 | 308,602 | +0.07(+0.31%) |
Aug 23, 2022 | 23.86 | 24.10 | 23.86 | 24.03 | 354,556 | +0.23(+0.97%) |
Aug 22, 2022 | 24.28 | 24.28 | 23.77 | 23.80 | 686,169 | -0.64(-2.63%) |
Aug 19, 2022 | 24.55 | 24.63 | 24.34 | 24.44 | 307,925 | -0.28(-1.13%) |
Aug 18, 2022 | 24.80 | 24.93 | 24.69 | 24.72 | 290,933 | -0.07(-0.27%) |
Aug 17, 2022 | 24.98 | 24.98 | 24.57 | 24.79 | 494,119 | -0.31(-1.25%) |
Aug 16, 2022 | 24.98 | 25.16 | 24.93 | 25.10 | 461,898 | +0.02(+0.10%) |
Aug 15, 2022 | 25.06 | 25.07 | 24.84 | 25.07 | 485,839 | -0.02(-0.10%) |
Aug 12, 2022 | 24.89 | 25.11 | 24.83 | 25.10 | 386,863 | +0.28(+1.13%) |
Aug 11, 2022 | 25.07 | 25.07 | 24.79 | 24.82 | 522,187 | -0.01(-0.03%) |
Aug 10, 2022 | 24.84 | 24.97 | 24.79 | 24.83 | 597,936 | +0.22(+0.90%) |
Aug 09, 2022 | 24.74 | 24.74 | 24.37 | 24.60 | 425,127 | -0.12(-0.47%) |
Aug 08, 2022 | 24.50 | 24.90 | 24.50 | 24.72 | 1,273,114 | +0.38(+1.55%) |
Aug 05, 2022 | 24.25 | 24.44 | 24.18 | 24.34 | 389,062 | -0.02(-0.07%) |
Aug 04, 2022 | 24.55 | 24.55 | 24.21 | 24.36 | 546,922 | -0.19(-0.77%) |
Aug 03, 2022 | 24.60 | 24.65 | 24.49 | 24.55 | 634,399 | +0.12(+0.51%) |
Aug 02, 2022 | 25.02 | 25.02 | 24.39 | 24.42 | 1,321,355 | -0.82(-3.26%) |
Aug 01, 2022 | 25.17 | 25.39 | 24.82 | 25.25 | 2,235,665 | +0.07(+0.26%) |
Jul 29, 2022 | 25.17 | 25.52 | 25.15 | 25.18 | 1,555,842 | +0.03(+0.13%) |
Jul 28, 2022 | 24.42 | 25.16 | 24.41 | 25.15 | 1,775,833 | +0.81(+3.31%) |
Jul 27, 2022 | 23.86 | 24.39 | 23.77 | 24.34 | 930,318 | +0.64(+2.71%) |
Jul 26, 2022 | 23.54 | 23.78 | 23.52 | 23.70 | 1,243,357 | -0.04(-0.17%) |
Jul 25, 2022 | 23.67 | 23.77 | 23.48 | 23.74 | 520,379 | +0.15(+0.63%) |
Jul 22, 2022 | 23.77 | 23.88 | 23.43 | 23.59 | 432,711 | -0.12(-0.52%) |
Jul 21, 2022 | 23.39 | 23.72 | 23.20 | 23.72 | 748,949 | +0.22(+0.95%) |
Jul 20, 2022 | 23.26 | 23.54 | 23.19 | 23.49 | 725,057 | +0.19(+0.81%) |
Jul 19, 2022 | 22.72 | 23.37 | 22.72 | 23.30 | 1,181,765 | +0.78(+3.47%) |
Jul 18, 2022 | 22.66 | 22.67 | 22.16 | 22.52 | 1,151,781 | -0.05(-0.22%) |
Jul 15, 2022 | 22.38 | 22.66 | 21.89 | 22.57 | 954,168 | +0.48(+2.16%) |
Jul 14, 2022 | 22.28 | 22.28 | 21.91 | 22.10 | 593,979 | -0.44(-1.94%) |
Jul 13, 2022 | 22.05 | 22.58 | 22.01 | 22.53 | 1,803,136 | +0.22(+1.00%) |
Jul 12, 2022 | 22.39 | 22.71 | 22.15 | 22.31 | 754,683 | -0.11(-0.48%) |
Jul 11, 2022 | 22.56 | 22.71 | 22.39 | 22.42 | 1,099,243 | -0.25(-1.09%) |
Jul 08, 2022 | 22.70 | 22.77 | 22.42 | 22.66 | 1,219,625 | +0.02(+0.07%) |
Jul 07, 2022 | 22.43 | 22.84 | 22.43 | 22.65 | 1,200,380 | +0.31(+1.40%) |
Jul 06, 2022 | 22.75 | 22.97 | 22.19 | 22.33 | 2,099,955 | -0.41(-1.81%) |
Jul 05, 2022 | 22.39 | 22.76 | 21.97 | 22.75 | 2,920,298 | +0.18(+0.80%) |