Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.78 | 25.02 | 23.47 | 24.50 | 4,318,816 | +0.22(+0.89%) |
Sep 29, 2022 | 24.13 | 24.74 | 23.28 | 24.28 | 6,225,705 | -0.25(-1.01%) |
Sep 28, 2022 | 22.29 | 24.75 | 22.15 | 24.53 | 8,958,353 | +2.56(+11.63%) |
Sep 27, 2022 | 20.87 | 22.25 | 20.60 | 21.97 | 6,253,749 | +1.88(+9.33%) |
Sep 26, 2022 | 19.26 | 20.79 | 19.15 | 20.10 | 5,538,806 | +0.45(+2.31%) |
Sep 23, 2022 | 20.74 | 20.88 | 19.24 | 19.64 | 8,955,929 | -2.03(-9.38%) |
Sep 22, 2022 | 21.43 | 21.89 | 21.02 | 21.67 | 4,537,406 | +0.56(+2.66%) |
Sep 21, 2022 | 22.21 | 22.59 | 21.08 | 21.11 | 5,065,493 | -0.67(-3.08%) |
Sep 20, 2022 | 20.71 | 21.87 | 20.30 | 21.78 | 5,144,983 | +0.83(+3.96%) |
Sep 19, 2022 | 19.65 | 20.99 | 19.52 | 20.95 | 5,384,343 | +0.62(+3.06%) |
Sep 16, 2022 | 20.89 | 21.19 | 20.14 | 20.33 | 7,556,638 | -0.91(-4.27%) |
Sep 15, 2022 | 22.74 | 23.08 | 21.21 | 21.24 | 5,573,700 | -1.65(-7.20%) |
Sep 14, 2022 | 22.58 | 23.41 | 22.26 | 22.89 | 5,121,583 | +0.65(+2.93%) |
Sep 13, 2022 | 22.40 | 23.64 | 22.21 | 22.24 | 4,913,817 | -0.53(-2.34%) |
Sep 12, 2022 | 23.32 | 23.39 | 22.22 | 22.77 | 4,195,604 | -0.26(-1.11%) |
Sep 09, 2022 | 22.79 | 23.55 | 22.41 | 23.03 | 5,895,239 | +0.77(+3.46%) |
Sep 08, 2022 | 23.41 | 23.65 | 21.87 | 22.26 | 6,717,504 | -1.14(-4.89%) |
Sep 07, 2022 | 24.13 | 24.20 | 22.95 | 23.40 | 4,906,432 | -1.48(-5.95%) |
Sep 06, 2022 | 26.16 | 26.53 | 24.57 | 24.88 | 7,773,076 | +0.47(+1.94%) |
Sep 02, 2022 | 23.86 | 24.43 | 22.49 | 24.41 | 6,308,323 | +1.38(+6.00%) |
Sep 01, 2022 | 23.66 | 23.90 | 22.89 | 23.03 | 4,444,993 | -1.31(-5.39%) |
Aug 31, 2022 | 23.39 | 24.63 | 23.33 | 24.34 | 3,679,074 | +0.29(+1.19%) |
Aug 30, 2022 | 25.81 | 26.00 | 22.94 | 24.05 | 10,294,630 | -2.40(-9.07%) |
Aug 29, 2022 | 26.65 | 27.31 | 25.78 | 26.45 | 4,958,747 | -0.97(-3.53%) |
Aug 26, 2022 | 27.67 | 28.76 | 27.35 | 27.42 | 5,200,606 | -0.11(-0.39%) |
Aug 25, 2022 | 27.71 | 28.31 | 26.71 | 27.53 | 4,682,738 | +0.25(+0.90%) |
Aug 24, 2022 | 26.52 | 27.85 | 26.25 | 27.28 | 4,454,238 | +0.28(+1.02%) |
Aug 23, 2022 | 27.54 | 27.94 | 26.06 | 27.00 | 6,278,389 | +0.12(+0.44%) |
Aug 22, 2022 | 25.91 | 27.80 | 25.90 | 26.89 | 6,897,955 | +1.17(+4.57%) |
Aug 19, 2022 | 25.17 | 26.28 | 25.01 | 25.71 | 6,129,119 | +0.16(+0.62%) |
Aug 18, 2022 | 23.42 | 26.14 | 23.39 | 25.55 | 10,324,141 | +2.62(+11.40%) |
Aug 17, 2022 | 23.02 | 24.69 | 22.91 | 22.94 | 5,650,948 | -0.23(-0.98%) |
Aug 16, 2022 | 23.33 | 23.92 | 22.88 | 23.17 | 3,714,947 | +0.31(+1.34%) |
Aug 15, 2022 | 21.96 | 23.26 | 21.80 | 22.86 | 3,917,179 | -0.24(-1.03%) |
Aug 12, 2022 | 21.75 | 23.11 | 21.53 | 23.10 | 5,202,391 | +0.99(+4.46%) |
Aug 11, 2022 | 21.71 | 22.78 | 21.56 | 22.11 | 4,516,002 | +0.79(+3.70%) |
Aug 10, 2022 | 20.30 | 21.60 | 19.95 | 21.32 | 5,783,723 | +0.92(+4.50%) |
Aug 09, 2022 | 19.41 | 20.68 | 19.41 | 20.40 | 5,159,422 | +1.43(+7.54%) |
Aug 08, 2022 | 19.06 | 19.46 | 18.76 | 18.97 | 3,047,560 | -0.08(-0.41%) |
Aug 05, 2022 | 18.28 | 19.68 | 18.11 | 19.05 | 3,921,553 | +0.38(+2.06%) |
Aug 04, 2022 | 19.00 | 19.46 | 18.49 | 18.66 | 3,595,736 | -0.47(-2.48%) |
Aug 03, 2022 | 19.46 | 19.53 | 18.76 | 19.14 | 4,740,888 | -0.06(-0.31%) |
Aug 02, 2022 | 19.33 | 19.75 | 18.64 | 19.20 | 4,528,622 | -0.02(-0.10%) |
Aug 01, 2022 | 20.37 | 20.54 | 18.96 | 19.22 | 6,105,116 | -1.50(-7.24%) |
Jul 29, 2022 | 22.04 | 22.07 | 20.16 | 20.72 | 9,068,861 | -1.10(-5.02%) |
Jul 28, 2022 | 23.42 | 24.52 | 20.71 | 21.81 | 9,385,339 | -0.70(-3.11%) |
Jul 27, 2022 | 21.67 | 22.67 | 20.92 | 22.51 | 6,234,158 | +0.96(+4.44%) |
Jul 26, 2022 | 22.40 | 22.59 | 21.24 | 21.56 | 4,326,640 | -0.17(-0.77%) |
Jul 25, 2022 | 21.07 | 22.00 | 20.77 | 21.72 | 5,578,899 | +1.06(+5.11%) |
Jul 22, 2022 | 20.58 | 21.60 | 20.18 | 20.67 | 4,410,817 | +0.21(+1.01%) |
Jul 21, 2022 | 20.77 | 21.04 | 19.60 | 20.46 | 5,131,637 | -1.03(-4.78%) |
Jul 20, 2022 | 21.47 | 21.64 | 20.88 | 21.49 | 3,845,083 | +0.11(+0.51%) |
Jul 19, 2022 | 20.93 | 21.89 | 20.65 | 21.38 | 4,004,823 | +0.28(+1.31%) |
Jul 18, 2022 | 21.55 | 22.49 | 20.95 | 21.10 | 6,207,400 | +0.38(+1.86%) |
Jul 15, 2022 | 20.74 | 21.00 | 19.78 | 20.72 | 5,878,397 | +0.29(+1.40%) |
Jul 14, 2022 | 20.26 | 21.04 | 19.46 | 20.43 | 7,032,900 | -0.68(-3.23%) |
Jul 13, 2022 | 20.06 | 21.71 | 20.01 | 21.11 | 7,180,274 | +0.85(+4.19%) |
Jul 12, 2022 | 20.00 | 20.96 | 19.57 | 20.26 | 3,623,719 | -0.27(-1.30%) |
Jul 11, 2022 | 20.42 | 21.37 | 20.29 | 20.53 | 4,053,911 | -0.10(-0.48%) |
Jul 08, 2022 | 20.20 | 20.75 | 19.74 | 20.63 | 4,163,646 | +0.49(+2.45%) |
Jul 07, 2022 | 19.62 | 20.67 | 19.42 | 20.14 | 5,578,226 | +1.62(+8.74%) |
Jul 06, 2022 | 18.19 | 18.75 | 17.19 | 18.52 | 7,334,521 | +0.32(+1.74%) |
Jul 05, 2022 | 20.04 | 20.41 | 17.88 | 18.20 | 9,868,882 | -2.57(-12.36%) |