Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.28 | 24.23 | 23.08 | 23.38 | 4,234,693 | -0.32(-1.35%) |
Sep 29, 2022 | 23.35 | 24.01 | 22.65 | 23.70 | 4,625,891 | -0.39(-1.62%) |
Sep 28, 2022 | 23.00 | 24.18 | 22.77 | 24.09 | 4,617,699 | +0.68(+2.90%) |
Sep 27, 2022 | 23.57 | 24.26 | 23.19 | 23.41 | 5,848,362 | -0.80(-3.30%) |
Sep 26, 2022 | 23.33 | 24.36 | 23.03 | 24.21 | 4,821,745 | +0.14(+0.58%) |
Sep 23, 2022 | 23.75 | 24.73 | 23.62 | 24.07 | 7,077,601 | -1.08(-4.29%) |
Sep 22, 2022 | 26.53 | 26.62 | 24.66 | 25.15 | 3,616,563 | -1.82(-6.75%) |
Sep 21, 2022 | 27.46 | 27.46 | 26.18 | 26.97 | 3,151,366 | +0.30(+1.12%) |
Sep 20, 2022 | 26.93 | 27.64 | 26.49 | 26.67 | 2,707,059 | -0.68(-2.49%) |
Sep 19, 2022 | 26.44 | 27.40 | 26.39 | 27.35 | 4,222,725 | +0.40(+1.48%) |
Sep 16, 2022 | 27.68 | 27.91 | 26.72 | 26.95 | 4,494,353 | -1.71(-5.97%) |
Sep 15, 2022 | 29.30 | 29.54 | 28.38 | 28.66 | 6,448,211 | -2.79(-8.87%) |
Sep 14, 2022 | 30.41 | 31.94 | 29.93 | 31.45 | 7,014,200 | +2.32(+7.96%) |
Sep 13, 2022 | 28.75 | 29.24 | 28.20 | 29.13 | 4,197,570 | +0.12(+0.41%) |
Sep 12, 2022 | 27.71 | 29.07 | 27.71 | 29.01 | 5,223,508 | +1.12(+4.02%) |
Sep 09, 2022 | 27.74 | 27.91 | 27.29 | 27.89 | 3,626,720 | +0.36(+1.31%) |
Sep 08, 2022 | 27.60 | 27.90 | 27.20 | 27.53 | 4,287,666 | +0.52(+1.93%) |
Sep 07, 2022 | 27.53 | 27.83 | 26.96 | 27.01 | 6,032,802 | -0.79(-2.84%) |
Sep 06, 2022 | 28.85 | 29.38 | 27.08 | 27.80 | 7,911,323 | -2.91(-9.48%) |
Sep 02, 2022 | 31.12 | 31.14 | 29.81 | 30.71 | 9,439,395 | -1.03(-3.25%) |
Sep 01, 2022 | 32.03 | 32.47 | 31.54 | 31.74 | 6,049,863 | +0.09(+0.28%) |
Aug 31, 2022 | 30.83 | 32.09 | 30.56 | 31.65 | 5,489,062 | +0.25(+0.80%) |
Aug 30, 2022 | 31.19 | 31.74 | 30.64 | 31.40 | 4,755,676 | -0.54(-1.69%) |
Aug 29, 2022 | 31.70 | 33.02 | 31.52 | 31.94 | 5,458,533 | -0.05(-0.16%) |
Aug 26, 2022 | 32.91 | 33.34 | 31.69 | 31.99 | 5,427,254 | -0.31(-0.96%) |
Aug 25, 2022 | 32.21 | 32.48 | 31.62 | 32.30 | 4,207,906 | +0.44(+1.38%) |
Aug 24, 2022 | 31.87 | 32.53 | 31.33 | 31.86 | 7,356,045 | -0.15(-0.47%) |
Aug 23, 2022 | 34.05 | 34.50 | 31.18 | 32.01 | 12,070,899 | -1.78(-5.27%) |
Aug 22, 2022 | 33.89 | 33.93 | 32.55 | 33.79 | 6,465,379 | +1.74(+5.43%) |
Aug 19, 2022 | 31.36 | 32.37 | 31.22 | 32.05 | 5,541,247 | +0.29(+0.91%) |
Aug 18, 2022 | 31.88 | 33.31 | 30.72 | 31.76 | 10,307,817 | -0.12(-0.38%) |
Aug 17, 2022 | 32.63 | 32.65 | 31.48 | 31.88 | 5,270,029 | -0.39(-1.21%) |
Aug 16, 2022 | 31.80 | 32.47 | 31.14 | 32.27 | 8,233,906 | +1.71(+5.60%) |
Aug 15, 2022 | 29.18 | 30.82 | 28.98 | 30.56 | 6,415,375 | +0.30(+0.99%) |
Aug 12, 2022 | 30.51 | 30.76 | 29.90 | 30.26 | 4,880,690 | +0.15(+0.50%) |
Aug 11, 2022 | 29.09 | 31.01 | 28.49 | 30.11 | 8,214,471 | +1.72(+6.06%) |
Aug 10, 2022 | 27.01 | 28.51 | 26.83 | 28.39 | 8,836,388 | +1.43(+5.30%) |
Aug 09, 2022 | 26.83 | 27.22 | 26.52 | 26.96 | 4,860,046 | +0.68(+2.59%) |
Aug 08, 2022 | 26.46 | 26.85 | 26.01 | 26.28 | 4,900,130 | -1.29(-4.68%) |
Aug 05, 2022 | 27.63 | 28.44 | 27.45 | 27.57 | 4,409,768 | -0.60(-2.13%) |
Aug 04, 2022 | 28.03 | 28.38 | 26.95 | 28.17 | 9,448,130 | -0.36(-1.26%) |
Aug 03, 2022 | 26.41 | 29.23 | 26.06 | 28.53 | 12,993,781 | +2.12(+8.03%) |
Aug 02, 2022 | 27.01 | 27.36 | 26.30 | 26.41 | 9,024,394 | -2.09(-7.33%) |
Aug 01, 2022 | 27.17 | 28.62 | 26.88 | 28.50 | 10,405,693 | -0.12(-0.42%) |
Jul 29, 2022 | 28.71 | 28.84 | 27.62 | 28.62 | 7,341,866 | +0.28(+0.99%) |
Jul 28, 2022 | 29.54 | 30.55 | 27.95 | 28.34 | 7,014,030 | -1.40(-4.71%) |
Jul 27, 2022 | 29.89 | 30.17 | 28.78 | 29.74 | 6,705,794 | -0.38(-1.26%) |
Jul 26, 2022 | 31.48 | 31.52 | 29.87 | 30.12 | 12,062,608 | +0.41(+1.38%) |
Jul 25, 2022 | 28.69 | 30.02 | 28.34 | 29.71 | 6,466,205 | +1.41(+4.98%) |
Jul 22, 2022 | 27.86 | 28.58 | 27.77 | 28.30 | 6,494,876 | +1.28(+4.74%) |
Jul 21, 2022 | 26.50 | 27.75 | 26.11 | 27.02 | 5,023,900 | +0.24(+0.90%) |
Jul 20, 2022 | 25.45 | 27.33 | 24.96 | 26.78 | 6,442,705 | +1.85(+7.42%) |
Jul 19, 2022 | 24.53 | 25.30 | 24.39 | 24.93 | 5,010,000 | -0.41(-1.62%) |
Jul 18, 2022 | 24.99 | 25.71 | 24.92 | 25.34 | 4,657,786 | +1.10(+4.54%) |
Jul 15, 2022 | 22.61 | 24.28 | 22.32 | 24.24 | 3,955,900 | +1.54(+6.78%) |
Jul 14, 2022 | 23.10 | 23.34 | 22.26 | 22.70 | 5,104,368 | +0.27(+1.20%) |
Jul 13, 2022 | 22.21 | 23.13 | 21.84 | 22.43 | 6,427,326 | +1.22(+5.75%) |
Jul 12, 2022 | 22.52 | 22.61 | 20.46 | 21.21 | 9,949,582 | -0.82(-3.72%) |
Jul 11, 2022 | 22.48 | 22.60 | 21.62 | 22.03 | 6,154,914 | +1.46(+7.10%) |
Jul 08, 2022 | 21.01 | 21.43 | 20.46 | 20.57 | 4,139,555 | -0.57(-2.70%) |
Jul 07, 2022 | 19.68 | 21.70 | 19.50 | 21.14 | 9,107,576 | +2.29(+12.15%) |
Jul 06, 2022 | 19.02 | 19.11 | 18.30 | 18.85 | 3,953,728 | +0.19(+1.02%) |
Jul 05, 2022 | 18.99 | 19.52 | 18.35 | 18.66 | 7,049,401 | -0.65(-3.37%) |