Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.70 | 24.94 | 23.39 | 24.42 | 4,333,199 | +0.22(+0.89%) |
Sep 29, 2022 | 24.05 | 24.66 | 23.21 | 24.20 | 6,246,439 | -0.25(-1.01%) |
Sep 28, 2022 | 22.21 | 24.67 | 22.08 | 24.45 | 8,988,188 | +2.55(+11.63%) |
Sep 27, 2022 | 20.80 | 22.17 | 20.53 | 21.90 | 6,274,577 | +1.87(+9.33%) |
Sep 26, 2022 | 19.19 | 20.72 | 19.08 | 20.03 | 5,557,253 | +0.45(+2.31%) |
Sep 23, 2022 | 20.67 | 20.81 | 19.17 | 19.58 | 8,985,757 | -2.03(-9.38%) |
Sep 22, 2022 | 21.36 | 21.82 | 20.95 | 21.60 | 4,552,517 | +0.56(+2.66%) |
Sep 21, 2022 | 22.13 | 22.52 | 21.01 | 21.04 | 5,082,363 | -0.67(-3.08%) |
Sep 20, 2022 | 20.64 | 21.80 | 20.24 | 21.71 | 5,162,118 | +0.83(+3.96%) |
Sep 19, 2022 | 19.59 | 20.92 | 19.46 | 20.88 | 5,402,275 | +0.62(+3.06%) |
Sep 16, 2022 | 20.83 | 21.12 | 20.08 | 20.26 | 7,581,805 | -0.90(-4.27%) |
Sep 15, 2022 | 22.67 | 23.00 | 21.14 | 21.17 | 5,592,263 | -1.64(-7.20%) |
Sep 14, 2022 | 22.51 | 23.33 | 22.18 | 22.81 | 5,138,640 | +0.65(+2.93%) |
Sep 13, 2022 | 22.32 | 23.56 | 22.13 | 22.16 | 4,930,183 | -0.53(-2.34%) |
Sep 12, 2022 | 23.25 | 23.31 | 22.14 | 22.69 | 4,209,577 | -0.26(-1.11%) |
Sep 09, 2022 | 22.71 | 23.47 | 22.33 | 22.95 | 5,914,873 | +0.77(+3.46%) |
Sep 08, 2022 | 23.33 | 23.57 | 21.80 | 22.18 | 6,739,876 | -1.14(-4.89%) |
Sep 07, 2022 | 24.05 | 24.12 | 22.87 | 23.32 | 4,922,773 | -1.48(-5.95%) |
Sep 06, 2022 | 26.07 | 26.44 | 24.49 | 24.80 | 7,798,964 | +0.47(+1.94%) |
Sep 02, 2022 | 23.78 | 24.35 | 22.42 | 24.33 | 6,329,333 | +1.38(+6.00%) |
Sep 01, 2022 | 23.58 | 23.82 | 22.81 | 22.95 | 4,459,797 | -1.31(-5.39%) |
Aug 31, 2022 | 23.31 | 24.54 | 23.26 | 24.26 | 3,691,327 | +0.29(+1.19%) |
Aug 30, 2022 | 25.72 | 25.91 | 22.87 | 23.97 | 10,328,916 | -2.39(-9.07%) |
Aug 29, 2022 | 26.56 | 27.22 | 25.70 | 26.36 | 4,975,262 | -0.96(-3.53%) |
Aug 26, 2022 | 27.57 | 28.67 | 27.26 | 27.33 | 5,217,927 | -0.11(-0.39%) |
Aug 25, 2022 | 27.61 | 28.21 | 26.62 | 27.44 | 4,698,334 | +0.25(+0.90%) |
Aug 24, 2022 | 26.43 | 27.76 | 26.17 | 27.19 | 4,469,073 | +0.28(+1.02%) |
Aug 23, 2022 | 27.45 | 27.85 | 25.97 | 26.91 | 6,299,299 | +0.12(+0.44%) |
Aug 22, 2022 | 25.82 | 27.71 | 25.81 | 26.80 | 6,920,928 | +1.17(+4.57%) |
Aug 19, 2022 | 25.09 | 26.20 | 24.93 | 25.63 | 6,149,532 | +0.16(+0.62%) |
Aug 18, 2022 | 23.34 | 26.05 | 23.31 | 25.47 | 10,358,525 | +2.61(+11.40%) |
Aug 17, 2022 | 22.94 | 24.61 | 22.83 | 22.86 | 5,669,769 | -0.23(-0.98%) |
Aug 16, 2022 | 23.26 | 23.85 | 22.80 | 23.09 | 3,727,319 | +0.30(+1.34%) |
Aug 15, 2022 | 21.89 | 23.19 | 21.73 | 22.78 | 3,930,225 | -0.24(-1.03%) |
Aug 12, 2022 | 21.68 | 23.03 | 21.46 | 23.02 | 5,219,717 | +0.98(+4.46%) |
Aug 11, 2022 | 21.64 | 22.70 | 21.48 | 22.04 | 4,531,042 | +0.79(+3.70%) |
Aug 10, 2022 | 20.24 | 21.53 | 19.88 | 21.25 | 5,802,986 | +0.91(+4.50%) |
Aug 09, 2022 | 19.35 | 20.61 | 19.35 | 20.33 | 5,176,606 | +1.43(+7.54%) |
Aug 08, 2022 | 19.00 | 19.39 | 18.70 | 18.91 | 3,057,710 | -0.08(-0.41%) |
Aug 05, 2022 | 18.22 | 19.62 | 18.05 | 18.99 | 3,934,614 | +0.38(+2.06%) |
Aug 04, 2022 | 18.94 | 19.40 | 18.43 | 18.60 | 3,607,712 | -0.47(-2.48%) |
Aug 03, 2022 | 19.40 | 19.47 | 18.70 | 19.07 | 4,756,678 | -0.06(-0.31%) |
Aug 02, 2022 | 19.26 | 19.69 | 18.58 | 19.13 | 4,543,704 | -0.02(-0.10%) |
Aug 01, 2022 | 20.30 | 20.47 | 18.90 | 19.15 | 6,125,449 | -1.50(-7.24%) |
Jul 29, 2022 | 21.97 | 22.00 | 20.09 | 20.65 | 9,099,064 | -1.09(-5.02%) |
Jul 28, 2022 | 23.34 | 24.44 | 20.64 | 21.74 | 9,416,597 | -0.70(-3.11%) |
Jul 27, 2022 | 21.60 | 22.60 | 20.86 | 22.44 | 6,254,920 | +0.95(+4.44%) |
Jul 26, 2022 | 22.32 | 22.52 | 21.17 | 21.48 | 4,341,050 | -0.17(-0.77%) |
Jul 25, 2022 | 21.00 | 21.93 | 20.70 | 21.65 | 5,597,480 | +1.05(+5.11%) |
Jul 22, 2022 | 20.51 | 21.52 | 20.11 | 20.60 | 4,425,507 | +0.21(+1.01%) |
Jul 21, 2022 | 20.70 | 20.97 | 19.53 | 20.39 | 5,148,728 | -1.02(-4.78%) |
Jul 20, 2022 | 21.40 | 21.56 | 20.81 | 21.42 | 3,857,889 | +0.11(+0.51%) |
Jul 19, 2022 | 20.86 | 21.82 | 20.58 | 21.31 | 4,018,161 | +0.28(+1.31%) |
Jul 18, 2022 | 21.47 | 22.42 | 20.88 | 21.03 | 6,228,074 | +0.38(+1.86%) |
Jul 15, 2022 | 20.67 | 20.93 | 19.71 | 20.65 | 5,897,975 | +0.29(+1.40%) |
Jul 14, 2022 | 20.20 | 20.97 | 19.40 | 20.36 | 7,056,323 | -0.68(-3.23%) |
Jul 13, 2022 | 19.99 | 21.64 | 19.94 | 21.04 | 7,204,188 | +0.85(+4.19%) |
Jul 12, 2022 | 19.93 | 20.89 | 19.51 | 20.20 | 3,635,787 | -0.27(-1.30%) |
Jul 11, 2022 | 20.35 | 21.30 | 20.23 | 20.46 | 4,067,412 | -0.10(-0.48%) |
Jul 08, 2022 | 20.14 | 20.68 | 19.67 | 20.56 | 4,177,512 | +0.49(+2.45%) |
Jul 07, 2022 | 19.56 | 20.60 | 19.36 | 20.07 | 5,596,804 | +1.61(+8.74%) |
Jul 06, 2022 | 18.13 | 18.69 | 17.14 | 18.45 | 7,358,949 | +0.31(+1.74%) |
Jul 05, 2022 | 19.97 | 20.34 | 17.83 | 18.14 | 9,901,750 | -2.56(-12.36%) |