Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.21 | 18.57 | 17.89 | 17.91 | 9,288,996 | -0.42(-2.27%) |
Sep 29, 2022 | 18.31 | 18.44 | 17.81 | 18.33 | 9,561,638 | -0.19(-1.01%) |
Sep 28, 2022 | 18.13 | 18.68 | 17.69 | 18.52 | 12,828,676 | +0.09(+0.48%) |
Sep 27, 2022 | 18.33 | 18.63 | 18.09 | 18.43 | 17,145,282 | +0.43(+2.42%) |
Sep 26, 2022 | 18.09 | 18.83 | 17.92 | 17.99 | 12,628,938 | -0.39(-2.10%) |
Sep 23, 2022 | 18.74 | 18.85 | 18.04 | 18.38 | 15,153,717 | -1.08(-5.54%) |
Sep 22, 2022 | 20.01 | 20.07 | 19.23 | 19.46 | 10,546,539 | -0.17(-0.86%) |
Sep 21, 2022 | 20.27 | 20.54 | 19.62 | 19.62 | 12,786,304 | -0.47(-2.36%) |
Sep 20, 2022 | 19.72 | 20.21 | 19.68 | 20.10 | 12,074,386 | -0.16(-0.78%) |
Sep 19, 2022 | 19.52 | 20.51 | 19.43 | 20.26 | 14,199,475 | +0.35(+1.74%) |
Sep 16, 2022 | 19.65 | 20.09 | 19.50 | 19.91 | 26,585,990 | -0.16(-0.79%) |
Sep 15, 2022 | 20.47 | 20.80 | 19.78 | 20.07 | 14,836,334 | -0.13(-0.64%) |
Sep 14, 2022 | 21.49 | 21.64 | 19.78 | 20.20 | 19,524,470 | -1.91(-8.63%) |
Sep 13, 2022 | 22.92 | 23.34 | 22.02 | 22.11 | 12,125,150 | -1.55(-6.56%) |
Sep 12, 2022 | 25.18 | 25.33 | 23.62 | 23.66 | 16,345,843 | -1.28(-5.12%) |
Sep 09, 2022 | 24.38 | 24.97 | 24.18 | 24.93 | 12,748,792 | +0.92(+3.83%) |
Sep 08, 2022 | 22.63 | 24.28 | 22.63 | 24.01 | 14,145,043 | +1.11(+4.83%) |
Sep 07, 2022 | 21.29 | 23.09 | 21.16 | 22.91 | 14,081,376 | +1.18(+5.41%) |
Sep 06, 2022 | 21.66 | 22.08 | 21.22 | 21.73 | 13,330,298 | +0.27(+1.24%) |
Sep 02, 2022 | 21.87 | 22.39 | 21.40 | 21.46 | 14,030,913 | +0.23(+1.07%) |
Sep 01, 2022 | 21.85 | 22.04 | 20.92 | 21.24 | 13,997,403 | -1.37(-6.08%) |
Aug 31, 2022 | 23.37 | 23.61 | 22.57 | 22.61 | 11,975,030 | -0.79(-3.38%) |
Aug 30, 2022 | 25.10 | 25.10 | 23.24 | 23.40 | 10,888,824 | -1.70(-6.77%) |
Aug 29, 2022 | 24.72 | 25.70 | 24.45 | 25.10 | 7,402,456 | +0.03(+0.12%) |
Aug 26, 2022 | 25.67 | 25.97 | 24.90 | 25.07 | 10,370,047 | -0.47(-1.86%) |
Aug 25, 2022 | 24.06 | 25.64 | 23.98 | 25.55 | 11,524,330 | +1.77(+7.44%) |
Aug 24, 2022 | 22.64 | 23.82 | 22.49 | 23.78 | 10,932,926 | +0.78(+3.40%) |
Aug 23, 2022 | 22.63 | 23.40 | 22.56 | 23.00 | 7,689,319 | +0.64(+2.87%) |
Aug 22, 2022 | 22.35 | 22.57 | 22.09 | 22.35 | 6,987,694 | -0.52(-2.29%) |
Aug 19, 2022 | 22.99 | 23.16 | 22.61 | 22.88 | 8,789,459 | -0.52(-2.24%) |
Aug 18, 2022 | 23.33 | 23.56 | 23.09 | 23.40 | 6,543,733 | +0.29(+1.24%) |
Aug 17, 2022 | 23.98 | 24.00 | 23.02 | 23.11 | 12,641,276 | -1.49(-6.07%) |
Aug 16, 2022 | 24.46 | 24.87 | 24.20 | 24.61 | 7,250,095 | +0.47(+1.97%) |
Aug 15, 2022 | 24.37 | 24.37 | 23.77 | 24.13 | 8,381,947 | -0.83(-3.33%) |
Aug 12, 2022 | 24.50 | 25.08 | 24.29 | 24.96 | 6,543,015 | +0.43(+1.73%) |
Aug 11, 2022 | 25.23 | 25.47 | 24.45 | 24.54 | 8,673,735 | -0.24(-0.96%) |
Aug 10, 2022 | 24.67 | 25.10 | 24.32 | 24.78 | 9,616,856 | +0.57(+2.37%) |
Aug 09, 2022 | 23.39 | 24.27 | 23.39 | 24.20 | 10,071,233 | +0.78(+3.33%) |
Aug 08, 2022 | 23.38 | 23.94 | 23.16 | 23.42 | 9,584,069 | +0.37(+1.59%) |
Aug 05, 2022 | 22.54 | 23.79 | 22.54 | 23.06 | 9,203,888 | +0.34(+1.48%) |
Aug 04, 2022 | 22.36 | 23.43 | 21.98 | 22.72 | 10,862,190 | +0.32(+1.41%) |
Aug 03, 2022 | 22.94 | 22.95 | 22.33 | 22.40 | 8,610,998 | -0.28(-1.22%) |
Aug 02, 2022 | 23.18 | 23.25 | 22.49 | 22.68 | 9,398,035 | -0.80(-3.40%) |
Aug 01, 2022 | 23.11 | 23.62 | 22.57 | 23.48 | 11,705,543 | +0.15(+0.63%) |
Jul 29, 2022 | 21.98 | 23.47 | 21.57 | 23.33 | 19,566,950 | +1.92(+8.99%) |
Jul 28, 2022 | 21.09 | 21.53 | 20.70 | 21.41 | 12,549,496 | +0.45(+2.17%) |
Jul 27, 2022 | 20.24 | 21.06 | 19.70 | 20.95 | 10,238,371 | +0.83(+4.12%) |
Jul 26, 2022 | 19.97 | 20.26 | 19.79 | 20.12 | 10,391,438 | +0.10(+0.49%) |
Jul 25, 2022 | 19.83 | 20.46 | 19.68 | 20.03 | 10,853,530 | +0.53(+2.73%) |
Jul 22, 2022 | 20.32 | 20.55 | 19.37 | 19.49 | 12,343,083 | -0.59(-2.95%) |
Jul 21, 2022 | 19.53 | 20.11 | 19.43 | 20.09 | 10,855,214 | +0.60(+3.09%) |
Jul 20, 2022 | 19.06 | 19.53 | 18.86 | 19.48 | 10,140,336 | +0.46(+2.44%) |
Jul 19, 2022 | 18.35 | 19.09 | 18.23 | 19.02 | 11,145,472 | +0.77(+4.22%) |
Jul 18, 2022 | 18.05 | 18.54 | 18.03 | 18.25 | 9,438,821 | +0.76(+4.34%) |
Jul 15, 2022 | 17.32 | 17.51 | 16.88 | 17.49 | 9,827,468 | +0.38(+2.25%) |
Jul 14, 2022 | 17.24 | 17.54 | 16.69 | 17.11 | 15,566,694 | -0.72(-4.04%) |
Jul 13, 2022 | 17.17 | 17.90 | 16.94 | 17.83 | 13,427,508 | +0.56(+3.26%) |
Jul 12, 2022 | 17.12 | 17.91 | 17.04 | 17.26 | 12,975,678 | +0.00(+0.00%) |
Jul 11, 2022 | 17.11 | 17.81 | 16.99 | 17.26 | 10,596,960 | -0.12(-0.68%) |
Jul 08, 2022 | 17.75 | 17.86 | 16.99 | 17.38 | 9,895,599 | -0.23(-1.29%) |
Jul 07, 2022 | 17.55 | 17.85 | 17.08 | 17.61 | 14,493,590 | +0.79(+4.69%) |
Jul 06, 2022 | 16.59 | 17.05 | 16.19 | 16.82 | 17,179,074 | +0.03(+0.18%) |
Jul 05, 2022 | 16.85 | 17.01 | 16.35 | 16.79 | 15,533,656 | -0.88(-4.97%) |