Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 15.21 | 16.15 | 15.20 | 15.77 | 39,341,596 | +0.19(+1.22%) |
Sep 29, 2022 | 16.83 | 16.94 | 15.37 | 15.58 | 51,662,180 | -1.75(-10.10%) |
Sep 28, 2022 | 16.80 | 17.46 | 16.66 | 17.33 | 37,258,928 | +0.14(+0.81%) |
Sep 27, 2022 | 18.18 | 18.23 | 16.98 | 17.19 | 40,638,400 | -0.43(-2.44%) |
Sep 26, 2022 | 17.77 | 18.40 | 17.53 | 17.62 | 41,972,732 | -0.02(-0.11%) |
Sep 23, 2022 | 18.00 | 18.21 | 17.42 | 17.64 | 39,484,360 | -0.71(-3.87%) |
Sep 22, 2022 | 18.51 | 19.18 | 18.09 | 18.35 | 36,803,424 | +0.05(+0.27%) |
Sep 21, 2022 | 20.12 | 20.16 | 18.25 | 18.30 | 64,489,920 | -2.11(-10.34%) |
Sep 20, 2022 | 20.70 | 20.95 | 20.21 | 20.41 | 29,267,806 | -0.49(-2.34%) |
Sep 19, 2022 | 19.75 | 20.96 | 19.75 | 20.90 | 36,215,408 | +0.75(+3.72%) |
Sep 16, 2022 | 21.10 | 21.35 | 19.96 | 20.15 | 65,778,744 | -1.36(-6.32%) |
Sep 15, 2022 | 21.51 | 22.74 | 21.25 | 21.51 | 43,655,992 | -0.43(-1.96%) |
Sep 14, 2022 | 21.47 | 22.09 | 21.03 | 21.94 | 47,155,728 | -0.03(-0.14%) |
Sep 13, 2022 | 20.95 | 22.30 | 20.84 | 21.97 | 77,890,272 | +0.22(+1.01%) |
Sep 12, 2022 | 20.10 | 21.88 | 20.01 | 21.75 | 86,898,760 | +2.59(+13.52%) |
Sep 09, 2022 | 18.40 | 19.59 | 18.29 | 19.16 | 55,025,952 | +1.48(+8.37%) |
Sep 08, 2022 | 17.37 | 17.70 | 16.98 | 17.68 | 30,449,354 | +0.20(+1.14%) |
Sep 07, 2022 | 16.54 | 18.37 | 16.54 | 17.48 | 58,606,080 | +0.37(+2.16%) |
Sep 06, 2022 | 17.60 | 17.81 | 17.09 | 17.11 | 32,382,024 | -0.62(-3.50%) |
Sep 02, 2022 | 18.43 | 18.65 | 17.71 | 17.73 | 44,132,000 | -1.06(-5.64%) |
Sep 01, 2022 | 19.28 | 19.35 | 18.09 | 18.79 | 47,622,352 | -1.12(-5.63%) |
Aug 31, 2022 | 20.11 | 20.38 | 19.28 | 19.91 | 39,342,888 | +0.08(+0.40%) |
Aug 30, 2022 | 19.85 | 20.22 | 19.30 | 19.83 | 29,783,860 | +0.02(+0.10%) |
Aug 29, 2022 | 19.66 | 20.67 | 19.64 | 19.81 | 33,202,816 | -0.11(-0.55%) |
Aug 26, 2022 | 20.77 | 21.26 | 19.81 | 19.92 | 61,525,444 | -0.16(-0.80%) |
Aug 25, 2022 | 19.43 | 20.37 | 18.76 | 20.08 | 42,396,248 | +1.21(+6.41%) |
Aug 24, 2022 | 18.01 | 19.23 | 18.00 | 18.87 | 29,236,408 | +0.58(+3.17%) |
Aug 23, 2022 | 18.69 | 18.80 | 17.73 | 18.29 | 34,175,992 | -0.66(-3.48%) |
Aug 22, 2022 | 18.88 | 19.26 | 18.66 | 18.95 | 27,305,248 | -0.10(-0.52%) |
Aug 19, 2022 | 19.62 | 19.71 | 18.92 | 19.05 | 24,262,614 | -0.86(-4.32%) |
Aug 18, 2022 | 20.02 | 20.18 | 19.51 | 19.91 | 21,623,838 | -0.17(-0.85%) |
Aug 17, 2022 | 20.68 | 21.02 | 20.06 | 20.08 | 26,416,530 | -0.83(-3.97%) |
Aug 16, 2022 | 21.15 | 21.15 | 20.41 | 20.91 | 32,081,118 | -0.39(-1.83%) |
Aug 15, 2022 | 20.51 | 21.55 | 20.47 | 21.30 | 36,315,712 | +0.19(+0.90%) |
Aug 12, 2022 | 20.26 | 21.17 | 19.79 | 21.11 | 34,953,544 | +0.29(+1.39%) |
Aug 11, 2022 | 20.40 | 21.97 | 20.08 | 20.82 | 56,273,336 | +0.77(+3.84%) |
Aug 10, 2022 | 19.58 | 20.07 | 19.07 | 20.05 | 35,310,776 | +0.88(+4.59%) |
Aug 09, 2022 | 20.23 | 20.24 | 19.01 | 19.17 | 38,047,704 | -1.00(-4.96%) |
Aug 08, 2022 | 20.25 | 20.79 | 20.15 | 20.17 | 29,559,098 | -0.05(-0.25%) |
Aug 05, 2022 | 20.53 | 20.68 | 19.88 | 20.22 | 34,056,476 | -0.68(-3.25%) |
Aug 04, 2022 | 20.39 | 21.47 | 20.32 | 20.90 | 37,682,048 | +0.60(+2.96%) |
Aug 03, 2022 | 20.31 | 20.37 | 19.43 | 20.30 | 44,012,344 | +0.12(+0.59%) |
Aug 02, 2022 | 19.68 | 20.95 | 19.61 | 20.18 | 51,229,172 | +0.00(+0.00%) |
Aug 01, 2022 | 20.19 | 20.76 | 19.87 | 20.18 | 54,325,348 | +0.45(+2.28%) |
Jul 29, 2022 | 18.81 | 19.84 | 18.66 | 19.73 | 36,943,032 | +0.24(+1.23%) |
Jul 28, 2022 | 19.18 | 19.55 | 18.59 | 19.49 | 31,028,832 | +0.11(+0.57%) |
Jul 27, 2022 | 19.14 | 19.50 | 18.75 | 19.38 | 32,906,186 | +0.34(+1.79%) |
Jul 26, 2022 | 19.35 | 19.74 | 18.91 | 19.04 | 27,595,932 | -0.29(-1.50%) |
Jul 25, 2022 | 18.98 | 19.50 | 18.77 | 19.33 | 30,295,534 | +0.09(+0.47%) |
Jul 22, 2022 | 20.72 | 20.78 | 19.00 | 19.24 | 55,606,920 | -1.44(-6.96%) |
Jul 21, 2022 | 20.16 | 21.17 | 20.16 | 20.68 | 39,811,240 | +0.31(+1.52%) |
Jul 20, 2022 | 20.01 | 20.95 | 20.01 | 20.37 | 40,314,184 | +0.17(+0.84%) |
Jul 19, 2022 | 21.10 | 21.10 | 19.52 | 20.20 | 63,135,364 | -0.64(-3.07%) |
Jul 18, 2022 | 20.96 | 21.82 | 20.60 | 20.84 | 40,327,556 | +0.12(+0.58%) |
Jul 15, 2022 | 20.84 | 20.90 | 19.93 | 20.72 | 41,337,800 | -0.33(-1.57%) |
Jul 14, 2022 | 21.06 | 21.45 | 20.66 | 21.05 | 41,014,732 | -0.04(-0.19%) |
Jul 13, 2022 | 20.23 | 21.80 | 20.23 | 21.09 | 50,031,656 | +0.22(+1.05%) |
Jul 12, 2022 | 20.41 | 21.19 | 20.04 | 20.87 | 49,730,936 | +0.30(+1.46%) |
Jul 11, 2022 | 21.60 | 21.74 | 20.50 | 20.57 | 54,720,820 | -2.03(-8.98%) |
Jul 08, 2022 | 22.16 | 23.28 | 21.66 | 22.60 | 48,917,232 | +0.10(+0.44%) |
Jul 07, 2022 | 21.40 | 23.09 | 21.36 | 22.50 | 72,045,752 | +1.67(+8.02%) |
Jul 06, 2022 | 21.81 | 21.82 | 20.26 | 20.83 | 58,901,380 | -1.35(-6.09%) |
Jul 05, 2022 | 21.04 | 22.20 | 20.35 | 22.18 | 50,587,360 | +0.82(+3.84%) |