Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.85 | 23.75 | 22.75 | 23.34 | 38,781,184 | +0.42(+1.82%) |
Sep 29, 2022 | 22.60 | 22.96 | 22.26 | 22.92 | 35,528,976 | +0.11(+0.47%) |
Sep 28, 2022 | 21.77 | 22.81 | 21.76 | 22.81 | 41,374,096 | +1.53(+7.18%) |
Sep 27, 2022 | 21.55 | 21.85 | 21.25 | 21.28 | 20,111,708 | +0.14(+0.64%) |
Sep 26, 2022 | 21.67 | 21.82 | 20.82 | 21.15 | 39,482,504 | -0.56(-2.58%) |
Sep 23, 2022 | 22.25 | 22.29 | 21.48 | 21.71 | 44,519,068 | -1.26(-5.48%) |
Sep 22, 2022 | 23.20 | 23.46 | 22.79 | 22.97 | 23,176,488 | -0.09(-0.38%) |
Sep 21, 2022 | 23.22 | 23.69 | 22.62 | 23.05 | 33,224,508 | +0.08(+0.34%) |
Sep 20, 2022 | 23.27 | 23.27 | 22.74 | 22.98 | 20,786,202 | -0.65(-2.74%) |
Sep 19, 2022 | 22.85 | 23.64 | 22.75 | 23.63 | 20,951,470 | +0.41(+1.75%) |
Sep 16, 2022 | 22.60 | 23.50 | 22.40 | 23.22 | 31,974,230 | +0.25(+1.10%) |
Sep 15, 2022 | 23.45 | 23.69 | 22.75 | 22.97 | 35,789,048 | -0.71(-2.98%) |
Sep 14, 2022 | 23.77 | 24.08 | 23.63 | 23.67 | 18,933,886 | +0.05(+0.20%) |
Sep 13, 2022 | 23.73 | 24.31 | 23.56 | 23.63 | 32,406,630 | -1.00(-4.05%) |
Sep 12, 2022 | 24.81 | 24.87 | 24.46 | 24.62 | 21,399,312 | +0.34(+1.39%) |
Sep 09, 2022 | 23.95 | 24.33 | 23.89 | 24.28 | 21,548,346 | +0.72(+3.04%) |
Sep 08, 2022 | 23.31 | 23.72 | 23.11 | 23.57 | 22,175,892 | +0.04(+0.16%) |
Sep 07, 2022 | 22.67 | 23.71 | 22.52 | 23.53 | 27,685,372 | +0.85(+3.75%) |
Sep 06, 2022 | 23.09 | 23.46 | 22.64 | 22.68 | 24,643,160 | -0.34(-1.47%) |
Sep 02, 2022 | 22.78 | 23.42 | 22.50 | 23.02 | 31,262,564 | +0.71(+3.17%) |
Sep 01, 2022 | 22.59 | 22.72 | 22.22 | 22.31 | 34,410,028 | -0.72(-3.11%) |
Aug 31, 2022 | 23.24 | 23.45 | 23.03 | 23.03 | 19,079,340 | -0.27(-1.16%) |
Aug 30, 2022 | 23.78 | 23.81 | 23.13 | 23.30 | 22,772,206 | -0.51(-2.15%) |
Aug 29, 2022 | 23.98 | 24.33 | 23.71 | 23.81 | 23,557,382 | -0.28(-1.16%) |
Aug 26, 2022 | 25.17 | 25.34 | 23.89 | 24.09 | 30,529,974 | -1.19(-4.71%) |
Aug 25, 2022 | 25.31 | 25.36 | 24.92 | 25.28 | 10,495,423 | +0.21(+0.85%) |
Aug 24, 2022 | 24.73 | 25.13 | 24.48 | 25.07 | 14,995,666 | +0.20(+0.82%) |
Aug 23, 2022 | 24.54 | 25.37 | 24.51 | 24.86 | 18,668,168 | +0.42(+1.70%) |
Aug 22, 2022 | 24.15 | 24.56 | 24.06 | 24.45 | 12,963,080 | +0.02(+0.08%) |
Aug 19, 2022 | 24.85 | 24.85 | 24.36 | 24.43 | 15,793,043 | -0.54(-2.17%) |
Aug 18, 2022 | 25.01 | 25.20 | 24.23 | 24.97 | 13,470,213 | +0.03(+0.12%) |
Aug 17, 2022 | 25.63 | 25.67 | 24.86 | 24.94 | 30,360,902 | -0.92(-3.55%) |
Aug 16, 2022 | 25.64 | 25.91 | 25.46 | 25.86 | 12,136,042 | +0.10(+0.38%) |
Aug 15, 2022 | 25.72 | 25.86 | 25.46 | 25.76 | 16,682,269 | -0.57(-2.17%) |
Aug 12, 2022 | 25.98 | 26.37 | 25.85 | 26.33 | 18,408,990 | +0.58(+2.25%) |
Aug 11, 2022 | 26.39 | 26.50 | 25.71 | 25.75 | 19,299,180 | -0.49(-1.88%) |
Aug 10, 2022 | 26.40 | 26.68 | 26.00 | 26.25 | 19,326,836 | +0.18(+0.71%) |
Aug 09, 2022 | 26.31 | 26.32 | 25.62 | 26.06 | 17,088,772 | -0.06(-0.22%) |
Aug 08, 2022 | 25.90 | 26.41 | 25.85 | 26.12 | 24,400,678 | +0.70(+2.74%) |
Aug 05, 2022 | 24.97 | 25.44 | 24.62 | 25.42 | 26,388,514 | -0.15(-0.57%) |
Aug 04, 2022 | 24.96 | 25.90 | 24.79 | 25.57 | 26,426,130 | +0.86(+3.48%) |
Aug 03, 2022 | 25.22 | 25.23 | 24.47 | 24.71 | 30,559,304 | -0.33(-1.31%) |
Aug 02, 2022 | 25.49 | 26.06 | 25.03 | 25.04 | 29,258,680 | -0.32(-1.26%) |
Aug 01, 2022 | 25.53 | 25.64 | 25.12 | 25.36 | 15,742,376 | -0.06(-0.23%) |
Jul 29, 2022 | 25.33 | 25.53 | 24.70 | 25.42 | 26,710,234 | +0.26(+1.04%) |
Jul 28, 2022 | 25.41 | 25.50 | 24.83 | 25.15 | 34,806,024 | +0.45(+1.84%) |
Jul 27, 2022 | 24.34 | 24.83 | 24.00 | 24.70 | 34,283,048 | +0.42(+1.71%) |
Jul 26, 2022 | 23.86 | 24.35 | 23.86 | 24.28 | 22,582,202 | +0.49(+2.07%) |
Jul 25, 2022 | 24.50 | 24.59 | 23.58 | 23.79 | 30,310,108 | -0.79(-3.23%) |
Jul 22, 2022 | 25.01 | 25.68 | 24.48 | 24.58 | 28,386,574 | -0.32(-1.28%) |
Jul 21, 2022 | 24.54 | 25.05 | 24.39 | 24.90 | 20,583,892 | +0.46(+1.90%) |
Jul 20, 2022 | 25.26 | 25.41 | 24.41 | 24.44 | 20,866,898 | -0.74(-2.92%) |
Jul 19, 2022 | 25.08 | 25.44 | 24.86 | 25.17 | 15,487,906 | +0.30(+1.21%) |
Jul 18, 2022 | 25.15 | 25.49 | 24.87 | 24.87 | 16,713,138 | +0.12(+0.47%) |
Jul 15, 2022 | 25.04 | 25.04 | 24.32 | 24.76 | 19,857,710 | -0.12(-0.47%) |
Jul 14, 2022 | 24.91 | 25.05 | 24.11 | 24.87 | 46,919,384 | -1.08(-4.17%) |
Jul 13, 2022 | 25.21 | 26.49 | 25.18 | 25.96 | 31,729,830 | +0.55(+2.17%) |
Jul 12, 2022 | 25.79 | 26.04 | 25.29 | 25.41 | 17,409,826 | -0.38(-1.46%) |
Jul 11, 2022 | 25.82 | 26.29 | 25.72 | 25.78 | 19,679,378 | -0.40(-1.52%) |
Jul 08, 2022 | 26.38 | 26.71 | 25.95 | 26.18 | 14,349,137 | -0.10(-0.37%) |
Jul 07, 2022 | 26.13 | 26.71 | 26.00 | 26.28 | 18,198,284 | +0.36(+1.38%) |
Jul 06, 2022 | 26.12 | 26.29 | 25.19 | 25.92 | 25,487,196 | -0.16(-0.63%) |
Jul 05, 2022 | 26.78 | 27.02 | 25.60 | 26.08 | 29,973,984 | -1.16(-4.26%) |