Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.39 | 19.87 | 18.98 | 19.01 | 1,686,762 | -0.40(-2.06%) |
Sep 29, 2022 | 20.05 | 20.28 | 19.02 | 19.41 | 2,545,855 | -1.12(-5.46%) |
Sep 28, 2022 | 20.53 | 20.82 | 20.37 | 20.53 | 2,027,559 | +0.06(+0.29%) |
Sep 27, 2022 | 20.98 | 21.30 | 20.31 | 20.47 | 1,499,044 | -0.20(-0.97%) |
Sep 26, 2022 | 20.86 | 21.35 | 20.52 | 20.67 | 1,675,617 | -0.18(-0.86%) |
Sep 23, 2022 | 21.21 | 21.42 | 20.62 | 20.85 | 2,208,512 | -0.78(-3.61%) |
Sep 22, 2022 | 21.78 | 21.93 | 21.34 | 21.63 | 2,581,726 | -0.36(-1.64%) |
Sep 21, 2022 | 22.33 | 23.04 | 21.96 | 21.99 | 2,744,664 | -0.23(-1.04%) |
Sep 20, 2022 | 22.81 | 22.96 | 21.87 | 22.22 | 3,231,121 | -0.91(-3.93%) |
Sep 19, 2022 | 22.51 | 23.13 | 22.19 | 23.13 | 5,054,876 | -0.07(-0.30%) |
Sep 16, 2022 | 23.12 | 23.53 | 21.64 | 23.20 | 13,569,306 | -5.91(-20.30%) |
Sep 15, 2022 | 29.46 | 30.08 | 28.97 | 29.11 | 1,426,740 | -0.72(-2.41%) |
Sep 14, 2022 | 29.87 | 30.04 | 28.82 | 29.83 | 1,467,055 | -0.02(-0.07%) |
Sep 13, 2022 | 31.00 | 31.54 | 29.82 | 29.85 | 1,824,821 | -2.56(-7.90%) |
Sep 12, 2022 | 32.50 | 32.83 | 31.94 | 32.41 | 974,781 | +0.27(+0.84%) |
Sep 09, 2022 | 31.59 | 32.15 | 31.41 | 32.14 | 1,028,947 | +1.11(+3.58%) |
Sep 08, 2022 | 30.35 | 31.08 | 30.22 | 31.03 | 816,294 | +0.29(+0.94%) |
Sep 07, 2022 | 29.60 | 30.80 | 29.51 | 30.74 | 1,140,161 | +0.86(+2.88%) |
Sep 06, 2022 | 30.45 | 30.48 | 29.78 | 29.88 | 1,030,081 | -0.66(-2.16%) |
Sep 02, 2022 | 31.18 | 31.55 | 30.41 | 30.54 | 1,063,585 | -0.28(-0.91%) |
Sep 01, 2022 | 30.70 | 30.96 | 29.96 | 30.82 | 1,139,967 | -0.23(-0.74%) |
Aug 31, 2022 | 31.22 | 31.52 | 30.96 | 31.05 | 1,161,854 | -0.15(-0.48%) |
Aug 30, 2022 | 32.04 | 32.19 | 30.98 | 31.20 | 1,149,709 | -0.42(-1.33%) |
Aug 29, 2022 | 31.35 | 32.09 | 31.22 | 31.62 | 1,487,346 | -0.12(-0.38%) |
Aug 26, 2022 | 34.12 | 34.24 | 31.71 | 31.74 | 2,828,756 | -2.20(-6.48%) |
Aug 25, 2022 | 32.02 | 34.20 | 32.02 | 33.94 | 4,470,715 | +2.13(+6.70%) |
Aug 24, 2022 | 31.70 | 32.22 | 31.59 | 31.81 | 840,872 | +0.15(+0.47%) |
Aug 23, 2022 | 31.27 | 32.06 | 31.20 | 31.66 | 1,307,492 | +0.36(+1.15%) |
Aug 22, 2022 | 32.22 | 32.22 | 31.20 | 31.30 | 1,390,631 | -1.47(-4.49%) |
Aug 19, 2022 | 32.76 | 32.98 | 32.41 | 32.77 | 1,536,192 | -0.52(-1.56%) |
Aug 18, 2022 | 32.90 | 33.41 | 32.68 | 33.29 | 821,571 | +0.32(+0.97%) |
Aug 17, 2022 | 33.31 | 33.48 | 32.43 | 32.97 | 1,562,491 | -0.93(-2.74%) |
Aug 16, 2022 | 33.26 | 34.45 | 33.16 | 33.90 | 1,750,291 | +0.38(+1.13%) |
Aug 15, 2022 | 34.35 | 34.71 | 33.30 | 33.52 | 1,854,077 | -1.35(-3.87%) |
Aug 12, 2022 | 34.73 | 35.42 | 34.46 | 34.87 | 1,736,466 | +0.49(+1.43%) |
Aug 11, 2022 | 34.68 | 35.15 | 34.35 | 34.38 | 1,652,102 | -0.07(-0.20%) |
Aug 10, 2022 | 34.79 | 34.80 | 34.18 | 34.45 | 1,652,649 | +0.73(+2.16%) |
Aug 09, 2022 | 34.00 | 34.22 | 33.48 | 33.72 | 1,024,596 | -0.57(-1.66%) |
Aug 08, 2022 | 34.62 | 35.03 | 34.08 | 34.29 | 1,097,658 | -0.01(-0.03%) |
Aug 05, 2022 | 33.50 | 34.70 | 32.95 | 34.30 | 2,497,189 | +0.22(+0.65%) |
Aug 04, 2022 | 34.01 | 34.56 | 33.12 | 34.08 | 3,607,309 | +0.03(+0.09%) |
Aug 03, 2022 | 33.55 | 34.20 | 32.99 | 34.05 | 1,868,035 | +0.78(+2.34%) |
Aug 02, 2022 | 32.67 | 33.54 | 32.56 | 33.27 | 1,628,914 | +0.19(+0.57%) |
Aug 01, 2022 | 32.11 | 33.54 | 31.72 | 33.08 | 2,177,163 | +0.63(+1.94%) |
Jul 29, 2022 | 32.68 | 32.99 | 31.76 | 32.45 | 2,521,440 | -0.27(-0.83%) |
Jul 28, 2022 | 31.34 | 33.04 | 30.68 | 32.72 | 3,482,350 | +1.35(+4.30%) |
Jul 27, 2022 | 31.00 | 31.43 | 30.53 | 31.37 | 3,058,505 | +0.77(+2.52%) |
Jul 26, 2022 | 30.85 | 31.20 | 30.51 | 30.60 | 2,538,379 | -0.48(-1.54%) |
Jul 25, 2022 | 31.78 | 31.78 | 30.88 | 31.08 | 2,513,122 | -0.62(-1.96%) |
Jul 22, 2022 | 32.55 | 32.88 | 31.55 | 31.70 | 1,864,204 | -0.98(-3.00%) |
Jul 21, 2022 | 31.80 | 32.72 | 31.70 | 32.68 | 2,142,234 | +0.40(+1.24%) |
Jul 20, 2022 | 32.42 | 33.16 | 31.65 | 32.28 | 3,264,598 | -0.50(-1.53%) |
Jul 19, 2022 | 31.80 | 33.61 | 31.30 | 32.78 | 8,767,111 | +3.68(+12.65%) |
Jul 18, 2022 | 29.22 | 30.36 | 28.89 | 29.10 | 2,681,899 | +0.43(+1.50%) |
Jul 15, 2022 | 27.97 | 28.91 | 27.55 | 28.67 | 2,544,605 | +1.13(+4.10%) |
Jul 14, 2022 | 27.74 | 28.01 | 27.05 | 27.54 | 2,233,839 | -1.05(-3.67%) |
Jul 13, 2022 | 29.09 | 29.47 | 28.50 | 28.59 | 1,487,996 | -1.19(-4.00%) |
Jul 12, 2022 | 29.50 | 30.21 | 29.44 | 29.78 | 1,322,484 | +0.41(+1.40%) |
Jul 11, 2022 | 30.05 | 30.36 | 29.19 | 29.37 | 2,391,065 | -1.30(-4.24%) |
Jul 08, 2022 | 30.79 | 31.35 | 30.23 | 30.67 | 1,059,489 | -0.25(-0.81%) |
Jul 07, 2022 | 30.60 | 31.25 | 30.25 | 30.92 | 943,039 | +0.76(+2.52%) |
Jul 06, 2022 | 30.88 | 31.14 | 29.68 | 30.16 | 1,459,596 | -0.72(-2.33%) |
Jul 05, 2022 | 29.74 | 30.95 | 29.04 | 30.88 | 1,424,343 | +0.50(+1.65%) |