Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.04 | 22.60 | 20.75 | 21.55 | 1,666,380 | +0.40(+1.89%) |
Sep 29, 2022 | 20.92 | 21.34 | 20.34 | 21.15 | 1,592,572 | -0.23(-1.08%) |
Sep 28, 2022 | 20.10 | 21.56 | 19.43 | 21.38 | 2,350,907 | +1.32(+6.58%) |
Sep 27, 2022 | 19.89 | 20.37 | 18.99 | 20.06 | 2,385,863 | +0.66(+3.40%) |
Sep 26, 2022 | 20.26 | 20.75 | 19.34 | 19.40 | 1,928,960 | -0.86(-4.24%) |
Sep 23, 2022 | 20.64 | 21.07 | 19.94 | 20.26 | 2,855,361 | -0.93(-4.39%) |
Sep 22, 2022 | 23.17 | 23.28 | 21.01 | 21.19 | 1,494,761 | -1.87(-8.11%) |
Sep 21, 2022 | 23.26 | 23.83 | 22.71 | 23.06 | 1,085,591 | +0.11(+0.48%) |
Sep 20, 2022 | 23.84 | 24.43 | 22.91 | 22.95 | 1,727,706 | -0.95(-3.97%) |
Sep 19, 2022 | 23.58 | 24.74 | 23.38 | 23.90 | 1,443,707 | -0.49(-2.01%) |
Sep 16, 2022 | 24.37 | 25.12 | 23.95 | 24.39 | 3,410,797 | -0.39(-1.57%) |
Sep 15, 2022 | 24.73 | 25.09 | 23.18 | 24.78 | 2,530,892 | -0.63(-2.48%) |
Sep 14, 2022 | 25.56 | 25.57 | 23.94 | 25.41 | 1,666,568 | +0.27(+1.07%) |
Sep 13, 2022 | 24.82 | 25.92 | 24.29 | 25.14 | 1,875,375 | -1.01(-3.86%) |
Sep 12, 2022 | 26.72 | 27.05 | 25.18 | 26.15 | 1,684,150 | -0.41(-1.54%) |
Sep 09, 2022 | 27.22 | 27.43 | 26.12 | 26.56 | 2,024,106 | -1.04(-3.77%) |
Sep 08, 2022 | 26.25 | 28.47 | 25.77 | 27.60 | 1,950,860 | -0.16(-0.58%) |
Sep 07, 2022 | 25.80 | 27.94 | 25.51 | 27.76 | 1,912,750 | +1.96(+7.60%) |
Sep 06, 2022 | 25.22 | 26.13 | 24.53 | 25.80 | 1,516,686 | +0.81(+3.24%) |
Sep 02, 2022 | 25.93 | 26.00 | 24.69 | 24.99 | 1,132,472 | -0.64(-2.50%) |
Sep 01, 2022 | 25.80 | 26.36 | 24.61 | 25.63 | 1,390,846 | -0.74(-2.81%) |
Aug 31, 2022 | 25.78 | 26.57 | 25.39 | 26.37 | 1,328,759 | +0.79(+3.09%) |
Aug 30, 2022 | 25.89 | 26.32 | 24.91 | 25.58 | 1,092,942 | +0.12(+0.47%) |
Aug 29, 2022 | 24.99 | 26.13 | 24.73 | 25.46 | 824,956 | +0.35(+1.39%) |
Aug 26, 2022 | 25.97 | 26.69 | 25.01 | 25.11 | 1,062,167 | -0.60(-2.33%) |
Aug 25, 2022 | 27.15 | 27.66 | 25.51 | 25.71 | 1,930,618 | -0.95(-3.56%) |
Aug 24, 2022 | 25.66 | 27.70 | 25.63 | 26.66 | 2,086,013 | +1.36(+5.38%) |
Aug 23, 2022 | 25.21 | 26.06 | 24.85 | 25.30 | 1,474,941 | +0.24(+0.96%) |
Aug 22, 2022 | 24.59 | 25.35 | 24.18 | 25.06 | 1,604,767 | -0.42(-1.65%) |
Aug 19, 2022 | 26.21 | 26.70 | 24.77 | 25.48 | 1,872,579 | -1.89(-6.91%) |
Aug 18, 2022 | 25.88 | 27.57 | 25.19 | 27.37 | 2,116,500 | +1.88(+7.38%) |
Aug 17, 2022 | 25.34 | 26.50 | 24.85 | 25.49 | 1,549,903 | -0.83(-3.15%) |
Aug 16, 2022 | 25.77 | 26.97 | 24.82 | 26.32 | 3,464,124 | +1.27(+5.07%) |
Aug 15, 2022 | 25.72 | 26.14 | 24.50 | 25.05 | 2,473,776 | -1.19(-4.54%) |
Aug 12, 2022 | 24.21 | 26.64 | 23.87 | 26.24 | 1,665,040 | +2.07(+8.56%) |
Aug 11, 2022 | 27.10 | 27.15 | 23.86 | 24.17 | 2,322,055 | -2.45(-9.20%) |
Aug 10, 2022 | 24.20 | 26.63 | 23.80 | 26.62 | 2,766,245 | +3.65(+15.89%) |
Aug 09, 2022 | 23.10 | 23.65 | 22.77 | 22.97 | 1,466,550 | -0.81(-3.41%) |
Aug 08, 2022 | 24.29 | 25.63 | 23.31 | 23.78 | 2,038,976 | +0.71(+3.08%) |
Aug 05, 2022 | 23.57 | 24.79 | 22.17 | 23.07 | 2,589,577 | -0.01(-0.04%) |
Aug 04, 2022 | 22.24 | 23.33 | 21.99 | 23.08 | 1,305,754 | +1.10(+5.00%) |
Aug 03, 2022 | 22.66 | 22.90 | 21.18 | 21.98 | 1,237,761 | -0.78(-3.43%) |
Aug 02, 2022 | 22.03 | 23.19 | 21.47 | 22.76 | 2,093,026 | +0.38(+1.68%) |
Aug 01, 2022 | 22.99 | 22.99 | 20.35 | 22.39 | 2,289,091 | -1.24(-5.27%) |
Jul 29, 2022 | 22.46 | 24.02 | 22.43 | 23.63 | 2,549,159 | +1.11(+4.93%) |
Jul 28, 2022 | 21.74 | 23.01 | 20.39 | 22.52 | 4,895,864 | +3.49(+18.34%) |
Jul 27, 2022 | 18.62 | 19.22 | 18.01 | 19.03 | 1,590,378 | +1.13(+6.31%) |
Jul 26, 2022 | 17.86 | 18.38 | 17.39 | 17.90 | 937,654 | -0.19(-1.05%) |
Jul 25, 2022 | 17.69 | 18.15 | 17.10 | 18.09 | 907,256 | +0.33(+1.86%) |
Jul 22, 2022 | 19.11 | 19.43 | 17.48 | 17.76 | 1,624,947 | -1.06(-5.63%) |
Jul 21, 2022 | 18.51 | 18.83 | 17.98 | 18.82 | 1,139,093 | +0.11(+0.59%) |
Jul 20, 2022 | 18.15 | 18.86 | 18.04 | 18.71 | 1,337,319 | +0.95(+5.35%) |
Jul 19, 2022 | 16.87 | 18.03 | 16.81 | 17.76 | 1,360,464 | +0.80(+4.72%) |
Jul 18, 2022 | 16.74 | 17.68 | 16.61 | 16.96 | 1,287,313 | +0.78(+4.82%) |
Jul 15, 2022 | 15.99 | 16.24 | 13.92 | 16.18 | 3,198,675 | -0.16(-0.98%) |
Jul 14, 2022 | 16.60 | 16.60 | 15.71 | 16.34 | 867,172 | -0.12(-0.73%) |
Jul 13, 2022 | 15.84 | 16.68 | 15.46 | 16.46 | 1,041,491 | +0.21(+1.29%) |
Jul 12, 2022 | 17.13 | 17.31 | 16.07 | 16.25 | 1,829,643 | -0.88(-5.14%) |
Jul 11, 2022 | 18.07 | 18.35 | 16.82 | 17.13 | 1,403,902 | -1.30(-7.05%) |
Jul 08, 2022 | 17.30 | 18.64 | 17.23 | 18.43 | 1,786,041 | +0.85(+4.84%) |
Jul 07, 2022 | 16.65 | 17.92 | 16.50 | 17.58 | 1,683,493 | +1.26(+7.72%) |
Jul 06, 2022 | 16.55 | 16.87 | 16.00 | 16.32 | 2,358,014 | -0.16(-0.97%) |
Jul 05, 2022 | 15.88 | 16.48 | 15.02 | 16.48 | 1,928,256 | +0.19(+1.17%) |