Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.81 | 22.36 | 21.59 | 21.96 | 17,538,702 | -0.21(-0.96%) |
Sep 29, 2022 | 21.79 | 22.27 | 21.26 | 22.17 | 14,700,914 | +0.13(+0.57%) |
Sep 28, 2022 | 21.04 | 22.13 | 20.87 | 22.05 | 17,173,056 | +1.24(+5.98%) |
Sep 27, 2022 | 20.94 | 21.26 | 20.50 | 20.80 | 13,664,698 | +0.29(+1.42%) |
Sep 26, 2022 | 21.05 | 21.38 | 20.49 | 20.51 | 14,783,784 | -0.79(-3.70%) |
Sep 23, 2022 | 22.71 | 22.71 | 21.02 | 21.30 | 16,407,492 | -2.62(-10.94%) |
Sep 22, 2022 | 25.00 | 25.17 | 23.89 | 23.91 | 10,726,581 | -0.57(-2.34%) |
Sep 21, 2022 | 25.61 | 25.77 | 24.48 | 24.49 | 11,332,319 | -0.56(-2.25%) |
Sep 20, 2022 | 25.02 | 25.21 | 24.41 | 25.05 | 10,434,789 | -0.17(-0.66%) |
Sep 19, 2022 | 24.61 | 25.37 | 24.53 | 25.22 | 9,907,639 | -0.28(-1.11%) |
Sep 16, 2022 | 25.95 | 26.03 | 24.93 | 25.50 | 26,165,370 | -0.56(-2.16%) |
Sep 15, 2022 | 25.91 | 26.43 | 25.81 | 26.06 | 15,679,036 | -0.54(-2.05%) |
Sep 14, 2022 | 26.17 | 27.15 | 26.13 | 26.61 | 15,802,015 | +0.85(+3.28%) |
Sep 13, 2022 | 26.01 | 26.67 | 25.65 | 25.76 | 14,145,428 | -0.69(-2.61%) |
Sep 12, 2022 | 26.02 | 26.74 | 25.80 | 26.45 | 13,739,308 | +0.83(+3.23%) |
Sep 09, 2022 | 25.39 | 25.86 | 25.21 | 25.63 | 12,576,314 | +0.72(+2.89%) |
Sep 08, 2022 | 24.54 | 25.10 | 24.31 | 24.91 | 14,781,272 | +0.67(+2.77%) |
Sep 07, 2022 | 24.06 | 24.65 | 23.74 | 24.23 | 15,465,133 | -0.58(-2.35%) |
Sep 06, 2022 | 25.20 | 25.51 | 24.68 | 24.82 | 13,221,932 | -0.18(-0.74%) |
Sep 02, 2022 | 25.01 | 25.29 | 24.70 | 25.00 | 13,078,021 | +0.77(+3.17%) |
Sep 01, 2022 | 24.40 | 24.58 | 23.77 | 24.23 | 15,297,672 | -0.65(-2.62%) |
Aug 31, 2022 | 24.20 | 25.34 | 24.02 | 24.89 | 16,070,171 | +0.01(+0.04%) |
Aug 30, 2022 | 25.43 | 25.43 | 24.52 | 24.88 | 13,473,989 | -1.18(-4.52%) |
Aug 29, 2022 | 25.37 | 26.54 | 25.27 | 26.05 | 13,179,923 | +0.61(+2.41%) |
Aug 26, 2022 | 25.58 | 26.09 | 25.24 | 25.44 | 11,960,010 | -0.20(-0.80%) |
Aug 25, 2022 | 25.77 | 26.03 | 25.28 | 25.64 | 11,307,494 | +0.08(+0.30%) |
Aug 24, 2022 | 25.12 | 25.64 | 24.96 | 25.57 | 14,539,895 | +0.56(+2.26%) |
Aug 23, 2022 | 24.56 | 25.77 | 24.50 | 25.00 | 18,526,324 | +1.03(+4.30%) |
Aug 22, 2022 | 23.49 | 24.05 | 22.95 | 23.97 | 13,674,752 | +0.18(+0.78%) |
Aug 19, 2022 | 23.79 | 24.10 | 23.65 | 23.79 | 13,655,238 | -0.14(-0.57%) |
Aug 18, 2022 | 23.13 | 23.99 | 23.06 | 23.92 | 14,210,643 | +1.16(+5.08%) |
Aug 17, 2022 | 22.42 | 23.05 | 22.24 | 22.77 | 13,050,065 | +0.35(+1.56%) |
Aug 16, 2022 | 23.03 | 23.26 | 22.17 | 22.42 | 13,742,406 | -0.25(-1.12%) |
Aug 15, 2022 | 22.27 | 22.86 | 21.89 | 22.67 | 13,204,932 | -0.65(-2.78%) |
Aug 12, 2022 | 23.03 | 23.54 | 22.85 | 23.32 | 13,730,750 | +0.15(+0.63%) |
Aug 11, 2022 | 22.21 | 23.27 | 22.05 | 23.17 | 19,101,194 | +1.52(+7.03%) |
Aug 10, 2022 | 21.30 | 21.78 | 20.78 | 21.65 | 15,990,726 | +0.37(+1.73%) |
Aug 09, 2022 | 21.55 | 21.90 | 21.16 | 21.28 | 12,926,527 | +0.13(+0.60%) |
Aug 08, 2022 | 21.10 | 21.41 | 20.74 | 21.16 | 18,113,478 | +0.06(+0.28%) |
Aug 05, 2022 | 20.35 | 21.54 | 20.35 | 21.10 | 13,995,267 | +0.29(+1.40%) |
Aug 04, 2022 | 21.20 | 21.85 | 20.72 | 20.81 | 18,336,758 | -1.38(-6.20%) |
Aug 03, 2022 | 23.36 | 23.43 | 21.86 | 22.18 | 17,481,522 | -0.96(-4.15%) |
Aug 02, 2022 | 23.31 | 23.46 | 22.74 | 23.14 | 15,754,688 | -0.11(-0.46%) |
Aug 01, 2022 | 23.44 | 23.60 | 22.78 | 23.25 | 17,018,978 | -0.79(-3.27%) |
Jul 29, 2022 | 23.70 | 24.23 | 23.62 | 24.04 | 14,234,258 | +0.82(+3.55%) |
Jul 28, 2022 | 23.45 | 23.75 | 22.74 | 23.21 | 11,791,372 | +0.07(+0.29%) |
Jul 27, 2022 | 22.36 | 23.31 | 22.15 | 23.14 | 13,056,925 | +0.94(+4.23%) |
Jul 26, 2022 | 22.89 | 23.07 | 21.95 | 22.20 | 11,999,646 | -0.26(-1.16%) |
Jul 25, 2022 | 21.47 | 22.48 | 21.15 | 22.47 | 15,323,793 | +1.39(+6.58%) |
Jul 22, 2022 | 21.55 | 21.89 | 20.94 | 21.08 | 11,308,568 | -0.40(-1.85%) |
Jul 21, 2022 | 21.33 | 21.60 | 20.77 | 21.48 | 13,464,034 | -0.74(-3.32%) |
Jul 20, 2022 | 21.52 | 22.28 | 21.36 | 22.21 | 12,800,124 | +0.39(+1.78%) |
Jul 19, 2022 | 20.78 | 21.90 | 20.74 | 21.83 | 14,084,371 | +0.92(+4.40%) |
Jul 18, 2022 | 20.73 | 21.30 | 20.73 | 20.91 | 16,354,121 | +0.70(+3.45%) |
Jul 15, 2022 | 20.08 | 20.28 | 19.74 | 20.21 | 12,120,549 | +0.43(+2.16%) |
Jul 14, 2022 | 19.30 | 19.85 | 18.82 | 19.78 | 19,527,586 | -0.32(-1.59%) |
Jul 13, 2022 | 19.85 | 20.66 | 19.81 | 20.10 | 15,812,384 | +0.08(+0.39%) |
Jul 12, 2022 | 19.88 | 20.31 | 19.65 | 20.02 | 15,500,459 | -0.64(-3.10%) |
Jul 11, 2022 | 20.76 | 20.99 | 20.25 | 20.66 | 12,593,799 | -0.39(-1.84%) |
Jul 08, 2022 | 21.60 | 21.72 | 20.70 | 21.05 | 11,695,013 | -0.11(-0.50%) |
Jul 07, 2022 | 20.87 | 21.41 | 20.83 | 21.16 | 16,583,146 | +1.11(+5.56%) |
Jul 06, 2022 | 20.17 | 20.88 | 19.20 | 20.04 | 22,694,242 | -0.44(-2.13%) |
Jul 05, 2022 | 21.25 | 21.31 | 20.03 | 20.48 | 24,311,152 | -1.38(-6.30%) |