Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.90 | 15.51 | 14.90 | 15.32 | 4,092,547 | +0.07(+0.46%) |
Sep 29, 2022 | 15.54 | 15.68 | 14.95 | 15.25 | 4,858,741 | -0.93(-5.75%) |
Sep 28, 2022 | 15.36 | 16.27 | 15.38 | 16.18 | 2,959,010 | +0.18(+1.12%) |
Sep 27, 2022 | 16.36 | 17.24 | 15.90 | 16.00 | 3,747,807 | -0.09(-0.56%) |
Sep 26, 2022 | 16.57 | 16.89 | 16.07 | 16.09 | 3,443,725 | -0.09(-0.56%) |
Sep 23, 2022 | 15.99 | 16.23 | 15.70 | 16.18 | 4,877,817 | -0.27(-1.64%) |
Sep 22, 2022 | 16.35 | 16.94 | 16.26 | 16.45 | 4,717,700 | +0.21(+1.29%) |
Sep 21, 2022 | 16.38 | 16.98 | 16.06 | 16.24 | 5,895,463 | -0.48(-2.87%) |
Sep 20, 2022 | 16.79 | 17.14 | 16.64 | 16.72 | 4,148,550 | -0.47(-2.73%) |
Sep 19, 2022 | 16.51 | 17.23 | 16.36 | 17.19 | 3,292,164 | +0.13(+0.76%) |
Sep 16, 2022 | 17.57 | 17.72 | 16.95 | 17.06 | 6,267,660 | -1.11(-6.11%) |
Sep 15, 2022 | 18.13 | 18.73 | 17.50 | 18.17 | 4,732,159 | -0.29(-1.57%) |
Sep 14, 2022 | 18.29 | 18.64 | 17.98 | 18.46 | 4,658,570 | -0.03(-0.16%) |
Sep 13, 2022 | 19.45 | 19.46 | 18.41 | 18.49 | 8,273,212 | -1.66(-8.24%) |
Sep 12, 2022 | 19.36 | 20.22 | 19.14 | 20.15 | 5,897,574 | +0.83(+4.30%) |
Sep 09, 2022 | 19.50 | 20.20 | 19.20 | 19.32 | 11,918,180 | -0.75(-3.74%) |
Sep 08, 2022 | 20.46 | 21.00 | 19.45 | 20.07 | 25,281,500 | -3.55(-15.03%) |
Sep 07, 2022 | 22.81 | 23.88 | 22.09 | 23.62 | 5,852,107 | +1.11(+4.93%) |
Sep 06, 2022 | 23.10 | 23.36 | 22.46 | 22.51 | 4,821,611 | -1.07(-4.54%) |
Sep 02, 2022 | 24.10 | 24.26 | 23.43 | 23.58 | 3,645,507 | -1.22(-4.92%) |
Sep 01, 2022 | 24.34 | 24.98 | 23.95 | 24.80 | 2,902,772 | -0.16(-0.64%) |
Aug 31, 2022 | 24.23 | 25.33 | 24.09 | 24.96 | 5,680,159 | +1.81(+7.82%) |
Aug 30, 2022 | 24.00 | 24.17 | 22.52 | 23.15 | 5,385,910 | -0.80(-3.34%) |
Aug 29, 2022 | 24.70 | 25.54 | 23.91 | 23.95 | 5,851,005 | -1.29(-5.11%) |
Aug 26, 2022 | 28.84 | 28.86 | 25.01 | 25.24 | 9,334,025 | -2.12(-7.75%) |
Aug 25, 2022 | 25.87 | 27.47 | 25.44 | 27.36 | 8,514,485 | +2.95(+12.09%) |
Aug 24, 2022 | 22.82 | 24.55 | 22.26 | 24.41 | 6,017,670 | +0.67(+2.82%) |
Aug 23, 2022 | 23.77 | 24.03 | 22.62 | 23.74 | 2,822,999 | +0.57(+2.46%) |
Aug 22, 2022 | 22.90 | 23.62 | 22.38 | 23.17 | 2,739,688 | +0.61(+2.70%) |
Aug 19, 2022 | 22.92 | 23.00 | 22.41 | 22.56 | 2,644,122 | -0.69(-2.97%) |
Aug 18, 2022 | 23.25 | 23.44 | 22.89 | 23.25 | 3,593,951 | -0.59(-2.47%) |
Aug 17, 2022 | 24.32 | 24.83 | 23.73 | 23.84 | 2,518,746 | -0.76(-3.09%) |
Aug 16, 2022 | 24.43 | 24.69 | 24.10 | 24.60 | 3,131,496 | -0.67(-2.65%) |
Aug 15, 2022 | 25.27 | 25.92 | 25.15 | 25.27 | 2,368,635 | -0.13(-0.51%) |
Aug 12, 2022 | 24.26 | 25.46 | 24.06 | 25.40 | 2,247,756 | +0.19(+0.75%) |
Aug 11, 2022 | 25.17 | 26.46 | 24.87 | 25.21 | 4,017,701 | +0.94(+3.87%) |
Aug 10, 2022 | 24.16 | 24.37 | 22.89 | 24.27 | 3,852,423 | +0.16(+0.66%) |
Aug 09, 2022 | 24.58 | 25.10 | 23.82 | 24.11 | 2,066,515 | -0.54(-2.19%) |
Aug 08, 2022 | 24.61 | 25.62 | 24.39 | 24.65 | 3,144,098 | +0.07(+0.28%) |
Aug 05, 2022 | 24.32 | 24.67 | 23.87 | 24.58 | 2,043,472 | -0.41(-1.64%) |
Aug 04, 2022 | 25.09 | 25.97 | 24.88 | 24.99 | 3,502,220 | +0.59(+2.42%) |
Aug 03, 2022 | 23.29 | 24.54 | 22.82 | 24.40 | 4,286,073 | +0.59(+2.48%) |
Aug 02, 2022 | 22.52 | 24.54 | 22.52 | 23.81 | 5,603,308 | +0.49(+2.10%) |
Aug 01, 2022 | 23.43 | 23.62 | 22.62 | 23.32 | 5,922,592 | -1.12(-4.58%) |
Jul 29, 2022 | 23.82 | 24.51 | 23.26 | 24.44 | 3,422,455 | -0.97(-3.82%) |
Jul 28, 2022 | 25.53 | 26.02 | 24.33 | 25.41 | 3,034,422 | -0.67(-2.57%) |
Jul 27, 2022 | 25.29 | 26.10 | 24.46 | 26.08 | 2,886,082 | +1.12(+4.49%) |
Jul 26, 2022 | 26.10 | 26.16 | 24.73 | 24.96 | 3,948,283 | -0.94(-3.63%) |
Jul 25, 2022 | 25.80 | 26.14 | 25.24 | 25.90 | 1,781,840 | +0.31(+1.21%) |
Jul 22, 2022 | 26.57 | 26.74 | 25.44 | 25.59 | 2,613,153 | -1.40(-5.19%) |
Jul 21, 2022 | 26.10 | 27.41 | 26.02 | 26.99 | 4,913,467 | +1.63(+6.43%) |
Jul 20, 2022 | 25.52 | 25.59 | 24.73 | 25.36 | 5,077,831 | -0.16(-0.63%) |
Jul 19, 2022 | 24.80 | 26.04 | 24.48 | 25.52 | 5,257,218 | +1.09(+4.46%) |
Jul 18, 2022 | 24.00 | 25.66 | 24.00 | 24.43 | 7,195,490 | +1.55(+6.77%) |
Jul 15, 2022 | 22.64 | 22.92 | 21.55 | 22.88 | 6,289,486 | -0.21(-0.91%) |
Jul 14, 2022 | 23.97 | 24.22 | 22.71 | 23.09 | 6,246,614 | -1.53(-6.21%) |
Jul 13, 2022 | 23.78 | 25.02 | 23.74 | 24.62 | 4,170,650 | +0.37(+1.53%) |
Jul 12, 2022 | 24.30 | 24.79 | 23.68 | 24.25 | 3,499,737 | +0.14(+0.58%) |
Jul 11, 2022 | 25.27 | 25.27 | 24.01 | 24.11 | 5,482,004 | -2.67(-9.97%) |
Jul 08, 2022 | 27.19 | 27.45 | 26.48 | 26.78 | 5,286,458 | -1.18(-4.22%) |
Jul 07, 2022 | 26.61 | 28.47 | 26.44 | 27.96 | 5,639,608 | +1.75(+6.68%) |
Jul 06, 2022 | 26.97 | 27.40 | 25.15 | 26.21 | 4,980,506 | -1.50(-5.41%) |
Jul 05, 2022 | 26.35 | 27.79 | 26.12 | 27.71 | 3,910,309 | +0.97(+3.63%) |