Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.24 | 18.99 | 18.23 | 18.32 | 9,495,279 | +0.09(+0.47%) |
Sep 29, 2022 | 18.83 | 18.95 | 18.09 | 18.23 | 12,497,806 | -0.85(-4.44%) |
Sep 28, 2022 | 18.63 | 19.22 | 18.53 | 19.08 | 8,094,781 | +0.41(+2.22%) |
Sep 27, 2022 | 19.26 | 19.59 | 18.54 | 18.67 | 10,127,094 | -0.25(-1.32%) |
Sep 26, 2022 | 19.28 | 19.68 | 18.90 | 18.92 | 13,383,684 | -0.49(-2.53%) |
Sep 23, 2022 | 19.49 | 19.73 | 19.12 | 19.41 | 15,220,252 | -0.67(-3.35%) |
Sep 22, 2022 | 20.70 | 20.87 | 20.06 | 20.08 | 9,790,199 | -0.51(-2.48%) |
Sep 21, 2022 | 21.80 | 21.84 | 20.58 | 20.59 | 9,101,289 | -1.16(-5.35%) |
Sep 20, 2022 | 22.00 | 22.14 | 21.59 | 21.76 | 8,138,407 | -0.47(-2.12%) |
Sep 19, 2022 | 21.89 | 22.26 | 21.69 | 22.23 | 6,991,170 | +0.36(+1.63%) |
Sep 16, 2022 | 22.07 | 22.39 | 21.57 | 21.87 | 32,795,506 | -0.31(-1.39%) |
Sep 15, 2022 | 21.02 | 22.51 | 21.02 | 22.18 | 15,323,773 | +1.09(+5.16%) |
Sep 14, 2022 | 21.51 | 21.52 | 20.51 | 21.09 | 15,525,951 | -0.36(-1.66%) |
Sep 13, 2022 | 22.27 | 22.44 | 21.37 | 21.45 | 14,065,250 | -1.65(-7.13%) |
Sep 12, 2022 | 22.78 | 23.16 | 22.73 | 23.09 | 8,374,433 | +0.57(+2.54%) |
Sep 09, 2022 | 21.84 | 22.54 | 21.69 | 22.52 | 9,621,057 | +0.90(+4.18%) |
Sep 08, 2022 | 21.61 | 21.79 | 21.26 | 21.62 | 10,573,199 | -0.24(-1.09%) |
Sep 07, 2022 | 21.57 | 22.08 | 21.52 | 21.86 | 10,467,281 | +0.06(+0.26%) |
Sep 06, 2022 | 22.03 | 22.09 | 21.11 | 21.80 | 17,206,070 | -0.21(-0.95%) |
Sep 02, 2022 | 22.60 | 22.65 | 21.84 | 22.01 | 10,610,237 | -0.32(-1.45%) |
Sep 01, 2022 | 22.18 | 22.36 | 21.83 | 22.33 | 9,469,448 | +0.07(+0.30%) |
Aug 31, 2022 | 22.98 | 23.08 | 22.25 | 22.27 | 10,458,586 | -0.64(-2.78%) |
Aug 30, 2022 | 23.35 | 23.45 | 22.05 | 22.90 | 12,827,708 | -0.27(-1.15%) |
Aug 29, 2022 | 23.52 | 23.75 | 23.15 | 23.17 | 6,658,187 | -0.53(-2.25%) |
Aug 26, 2022 | 24.64 | 24.88 | 23.70 | 23.70 | 13,022,858 | -0.99(-4.01%) |
Aug 25, 2022 | 23.87 | 24.70 | 23.86 | 24.69 | 6,080,519 | +0.89(+3.72%) |
Aug 24, 2022 | 23.32 | 24.06 | 23.24 | 23.81 | 6,568,698 | +0.49(+2.08%) |
Aug 23, 2022 | 23.45 | 23.69 | 23.24 | 23.32 | 8,784,076 | -0.06(-0.24%) |
Aug 22, 2022 | 24.30 | 24.32 | 23.34 | 23.38 | 13,764,213 | -1.28(-5.17%) |
Aug 19, 2022 | 24.44 | 24.93 | 24.27 | 24.66 | 8,642,661 | -0.07(-0.27%) |
Aug 18, 2022 | 25.19 | 25.28 | 24.40 | 24.72 | 7,404,394 | -0.31(-1.25%) |
Aug 17, 2022 | 25.61 | 25.70 | 24.98 | 25.04 | 7,572,164 | -0.86(-3.31%) |
Aug 16, 2022 | 25.39 | 26.17 | 25.10 | 25.89 | 11,835,886 | +0.61(+2.41%) |
Aug 15, 2022 | 24.72 | 26.06 | 24.61 | 25.28 | 12,993,385 | +0.35(+1.41%) |
Aug 12, 2022 | 24.91 | 24.99 | 24.27 | 24.93 | 6,052,191 | +0.37(+1.51%) |
Aug 11, 2022 | 24.23 | 25.43 | 24.19 | 24.56 | 9,461,359 | +0.68(+2.83%) |
Aug 10, 2022 | 24.09 | 24.36 | 23.78 | 23.88 | 7,123,797 | +0.38(+1.62%) |
Aug 09, 2022 | 24.03 | 24.50 | 23.33 | 23.50 | 12,008,631 | -0.50(-2.06%) |
Aug 08, 2022 | 23.31 | 24.64 | 23.31 | 24.00 | 11,963,878 | +0.90(+3.92%) |
Aug 05, 2022 | 22.95 | 23.18 | 22.42 | 23.09 | 15,307,706 | -1.00(-4.15%) |
Aug 04, 2022 | 22.75 | 24.65 | 22.48 | 24.09 | 15,535,506 | +0.26(+1.08%) |
Aug 03, 2022 | 23.50 | 24.18 | 23.30 | 23.84 | 11,409,214 | +0.54(+2.33%) |
Aug 02, 2022 | 22.81 | 23.93 | 22.72 | 23.29 | 6,818,320 | +0.30(+1.32%) |
Aug 01, 2022 | 22.46 | 23.05 | 22.04 | 22.99 | 7,328,151 | +0.48(+2.11%) |
Jul 29, 2022 | 22.95 | 22.95 | 22.24 | 22.51 | 16,258,155 | -0.67(-2.87%) |
Jul 28, 2022 | 23.09 | 23.32 | 22.46 | 23.18 | 9,840,164 | -0.17(-0.73%) |
Jul 27, 2022 | 23.14 | 23.49 | 22.95 | 23.35 | 6,834,977 | +0.37(+1.62%) |
Jul 26, 2022 | 23.04 | 23.42 | 22.72 | 22.98 | 10,233,884 | -1.14(-4.74%) |
Jul 25, 2022 | 24.24 | 24.59 | 23.99 | 24.12 | 6,609,222 | +0.07(+0.28%) |
Jul 22, 2022 | 24.25 | 24.66 | 23.71 | 24.06 | 8,364,408 | -0.71(-2.88%) |
Jul 21, 2022 | 24.47 | 24.81 | 24.20 | 24.77 | 6,708,112 | +0.01(+0.04%) |
Jul 20, 2022 | 24.11 | 24.88 | 24.01 | 24.76 | 10,539,590 | +0.91(+3.83%) |
Jul 19, 2022 | 23.79 | 24.30 | 23.35 | 23.85 | 10,227,845 | +0.50(+2.16%) |
Jul 18, 2022 | 23.49 | 23.97 | 22.54 | 23.34 | 12,225,843 | -0.46(-1.92%) |
Jul 15, 2022 | 23.33 | 23.82 | 23.12 | 23.80 | 6,975,921 | +0.84(+3.65%) |
Jul 14, 2022 | 23.39 | 23.39 | 22.72 | 22.96 | 6,599,834 | -0.86(-3.60%) |
Jul 13, 2022 | 23.50 | 23.95 | 23.09 | 23.82 | 5,008,763 | -0.07(-0.28%) |
Jul 12, 2022 | 22.86 | 24.18 | 22.86 | 23.88 | 7,962,416 | +0.88(+3.81%) |
Jul 11, 2022 | 23.87 | 24.09 | 22.95 | 23.01 | 10,534,311 | -1.32(-5.44%) |
Jul 08, 2022 | 24.58 | 24.75 | 24.09 | 24.33 | 10,540,269 | -0.32(-1.31%) |
Jul 07, 2022 | 24.10 | 24.79 | 24.10 | 24.66 | 5,948,774 | +0.80(+3.35%) |
Jul 06, 2022 | 23.93 | 24.19 | 23.39 | 23.86 | 6,165,810 | -0.12(-0.52%) |
Jul 05, 2022 | 23.25 | 23.99 | 22.69 | 23.98 | 8,354,200 | -0.02(-0.08%) |