Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 11.39 | 12.28 | 11.33 | 11.95 | 21,193,112 | -0.16(-1.32%) |
Sep 29, 2022 | 12.55 | 12.85 | 11.85 | 12.11 | 33,082,420 | -1.22(-9.15%) |
Sep 28, 2022 | 13.05 | 13.42 | 12.69 | 13.33 | 31,752,532 | -0.38(-2.77%) |
Sep 27, 2022 | 14.58 | 14.80 | 13.58 | 13.71 | 21,144,154 | -0.66(-4.59%) |
Sep 26, 2022 | 14.28 | 14.83 | 14.07 | 14.37 | 27,868,994 | +0.66(+4.81%) |
Sep 23, 2022 | 13.09 | 13.89 | 12.86 | 13.71 | 28,279,656 | -0.03(-0.22%) |
Sep 22, 2022 | 13.73 | 14.60 | 13.40 | 13.74 | 23,480,824 | -0.35(-2.48%) |
Sep 21, 2022 | 15.46 | 15.49 | 13.92 | 14.09 | 41,571,520 | -1.84(-11.55%) |
Sep 20, 2022 | 15.77 | 16.44 | 15.44 | 15.93 | 15,846,582 | +0.29(+1.85%) |
Sep 19, 2022 | 14.30 | 15.72 | 14.29 | 15.64 | 18,170,296 | +1.08(+7.42%) |
Sep 16, 2022 | 15.23 | 15.30 | 14.50 | 14.56 | 26,605,252 | -0.95(-6.13%) |
Sep 15, 2022 | 15.67 | 16.20 | 15.40 | 15.51 | 15,491,519 | -0.51(-3.18%) |
Sep 14, 2022 | 15.90 | 16.23 | 15.46 | 16.02 | 16,800,432 | -0.12(-0.74%) |
Sep 13, 2022 | 15.79 | 16.56 | 15.68 | 16.14 | 20,131,440 | -0.22(-1.34%) |
Sep 12, 2022 | 16.55 | 16.64 | 15.98 | 16.36 | 21,138,856 | +0.33(+2.06%) |
Sep 09, 2022 | 16.26 | 16.56 | 16.00 | 16.03 | 12,691,889 | +0.43(+2.76%) |
Sep 08, 2022 | 15.57 | 15.68 | 15.07 | 15.60 | 17,694,148 | -0.40(-2.50%) |
Sep 07, 2022 | 15.75 | 16.53 | 15.63 | 16.00 | 14,630,646 | +0.10(+0.63%) |
Sep 06, 2022 | 16.47 | 16.57 | 15.71 | 15.90 | 17,878,994 | -0.84(-5.02%) |
Sep 02, 2022 | 16.98 | 17.14 | 16.61 | 16.74 | 12,415,198 | -0.59(-3.40%) |
Sep 01, 2022 | 18.00 | 18.06 | 16.91 | 17.33 | 16,897,120 | -1.19(-6.43%) |
Aug 31, 2022 | 18.74 | 19.12 | 18.10 | 18.52 | 12,865,820 | +0.26(+1.42%) |
Aug 30, 2022 | 18.28 | 18.60 | 17.95 | 18.26 | 14,470,002 | -0.25(-1.35%) |
Aug 29, 2022 | 18.65 | 19.20 | 18.34 | 18.51 | 9,479,423 | -0.41(-2.17%) |
Aug 26, 2022 | 20.35 | 20.40 | 18.58 | 18.92 | 16,062,428 | -0.52(-2.67%) |
Aug 25, 2022 | 19.37 | 19.93 | 18.59 | 19.44 | 19,873,628 | +0.36(+1.89%) |
Aug 24, 2022 | 18.53 | 19.92 | 18.50 | 19.08 | 11,481,314 | +0.35(+1.87%) |
Aug 23, 2022 | 19.82 | 19.86 | 18.18 | 18.73 | 28,779,708 | -2.27(-10.81%) |
Aug 22, 2022 | 21.36 | 21.65 | 20.93 | 21.00 | 8,720,903 | -0.24(-1.13%) |
Aug 19, 2022 | 21.75 | 21.76 | 21.12 | 21.24 | 6,758,860 | -0.82(-3.72%) |
Aug 18, 2022 | 22.17 | 22.23 | 21.64 | 22.06 | 6,866,866 | -0.31(-1.39%) |
Aug 17, 2022 | 22.70 | 23.09 | 22.30 | 22.37 | 6,021,158 | -0.54(-2.36%) |
Aug 16, 2022 | 23.15 | 23.20 | 22.21 | 22.91 | 12,880,933 | -0.59(-2.51%) |
Aug 15, 2022 | 23.42 | 23.61 | 22.64 | 23.50 | 14,488,487 | -0.91(-3.73%) |
Aug 12, 2022 | 23.67 | 24.48 | 23.38 | 24.41 | 8,128,418 | -0.20(-0.81%) |
Aug 11, 2022 | 23.58 | 25.91 | 23.21 | 24.61 | 19,543,584 | +1.71(+7.47%) |
Aug 10, 2022 | 23.11 | 23.11 | 22.04 | 22.90 | 10,002,644 | +0.21(+0.93%) |
Aug 09, 2022 | 23.32 | 23.71 | 22.14 | 22.69 | 10,383,652 | -0.37(-1.60%) |
Aug 08, 2022 | 23.39 | 23.83 | 23.02 | 23.06 | 7,201,304 | -0.27(-1.16%) |
Aug 05, 2022 | 23.64 | 23.90 | 22.96 | 23.33 | 6,644,819 | -0.76(-3.15%) |
Aug 04, 2022 | 23.19 | 24.70 | 23.10 | 24.09 | 13,120,621 | +1.10(+4.78%) |
Aug 03, 2022 | 23.60 | 23.70 | 22.03 | 22.99 | 20,377,164 | -1.16(-4.80%) |
Aug 02, 2022 | 23.52 | 25.28 | 23.08 | 24.15 | 13,403,444 | -0.32(-1.31%) |
Aug 01, 2022 | 24.96 | 25.17 | 24.11 | 24.47 | 13,827,094 | +0.04(+0.16%) |
Jul 29, 2022 | 23.54 | 24.58 | 23.27 | 24.43 | 7,608,523 | +0.16(+0.66%) |
Jul 28, 2022 | 24.45 | 24.96 | 23.67 | 24.27 | 7,904,173 | -0.60(-2.41%) |
Jul 27, 2022 | 24.49 | 24.96 | 23.90 | 24.87 | 5,748,667 | +0.48(+1.97%) |
Jul 26, 2022 | 24.99 | 25.61 | 24.01 | 24.39 | 8,918,919 | -0.11(-0.45%) |
Jul 25, 2022 | 24.53 | 24.82 | 24.00 | 24.50 | 6,946,909 | -0.42(-1.69%) |
Jul 22, 2022 | 26.45 | 26.78 | 22.50 | 24.92 | 13,466,831 | -1.97(-7.33%) |
Jul 21, 2022 | 26.51 | 27.25 | 26.32 | 26.89 | 8,021,919 | +0.15(+0.56%) |
Jul 20, 2022 | 26.60 | 27.46 | 26.46 | 26.74 | 8,709,059 | -0.40(-1.47%) |
Jul 19, 2022 | 28.00 | 28.02 | 26.43 | 27.14 | 12,417,428 | -1.06(-3.76%) |
Jul 18, 2022 | 28.95 | 29.34 | 28.08 | 28.20 | 14,957,596 | -1.34(-4.54%) |
Jul 15, 2022 | 29.48 | 29.63 | 28.60 | 29.54 | 6,392,532 | -0.42(-1.40%) |
Jul 14, 2022 | 29.96 | 30.44 | 29.15 | 29.96 | 6,762,163 | +0.19(+0.64%) |
Jul 13, 2022 | 28.70 | 30.12 | 28.19 | 29.77 | 5,550,018 | +0.54(+1.85%) |
Jul 12, 2022 | 28.92 | 29.68 | 28.51 | 29.23 | 5,478,715 | -0.02(-0.07%) |
Jul 11, 2022 | 30.77 | 30.89 | 29.08 | 29.25 | 8,940,188 | -2.88(-8.96%) |
Jul 08, 2022 | 31.80 | 32.75 | 31.30 | 32.13 | 6,706,453 | -0.31(-0.96%) |
Jul 07, 2022 | 32.01 | 33.56 | 31.81 | 32.44 | 10,042,654 | +1.70(+5.53%) |
Jul 06, 2022 | 31.59 | 31.93 | 30.15 | 30.74 | 7,735,911 | -1.39(-4.33%) |
Jul 05, 2022 | 30.03 | 32.22 | 29.61 | 32.13 | 8,503,087 | +1.85(+6.11%) |