Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 14.56 | 14.68 | 13.91 | 13.97 | 4,656,672 | -0.59(-4.05%) |
Sep 29, 2022 | 14.60 | 14.88 | 14.36 | 14.56 | 6,410,554 | +0.15(+1.04%) |
Sep 28, 2022 | 14.32 | 14.48 | 14.07 | 14.41 | 5,664,459 | +0.15(+1.05%) |
Sep 27, 2022 | 14.72 | 14.94 | 13.99 | 14.26 | 5,879,347 | -0.30(-2.06%) |
Sep 26, 2022 | 14.77 | 14.98 | 14.38 | 14.56 | 4,778,393 | -0.23(-1.56%) |
Sep 23, 2022 | 14.86 | 15.05 | 14.51 | 14.79 | 3,879,891 | -0.18(-1.20%) |
Sep 22, 2022 | 15.21 | 15.21 | 14.69 | 14.97 | 3,831,578 | -0.10(-0.66%) |
Sep 21, 2022 | 15.33 | 15.67 | 15.05 | 15.07 | 3,625,364 | -0.22(-1.44%) |
Sep 20, 2022 | 15.69 | 15.74 | 15.13 | 15.29 | 3,807,934 | -0.57(-3.59%) |
Sep 19, 2022 | 15.98 | 16.02 | 15.57 | 15.86 | 8,369,238 | -0.25(-1.55%) |
Sep 16, 2022 | 16.17 | 16.45 | 16.00 | 16.11 | 8,185,975 | -0.06(-0.37%) |
Sep 15, 2022 | 16.07 | 16.91 | 15.97 | 16.17 | 5,599,839 | +0.06(+0.37%) |
Sep 14, 2022 | 16.50 | 16.53 | 15.99 | 16.11 | 12,497,262 | -0.39(-2.36%) |
Sep 13, 2022 | 17.70 | 17.71 | 16.47 | 16.50 | 10,645,877 | -1.56(-8.64%) |
Sep 12, 2022 | 18.51 | 18.61 | 17.80 | 18.06 | 9,776,053 | -0.40(-2.17%) |
Sep 09, 2022 | 18.26 | 19.04 | 18.18 | 18.46 | 20,923,942 | +0.45(+2.50%) |
Sep 08, 2022 | 17.70 | 18.20 | 17.50 | 18.01 | 5,557,982 | +0.26(+1.46%) |
Sep 07, 2022 | 17.17 | 18.00 | 17.04 | 17.75 | 7,078,009 | +0.80(+4.72%) |
Sep 06, 2022 | 17.80 | 17.88 | 16.72 | 16.95 | 11,232,451 | -1.08(-5.99%) |
Sep 02, 2022 | 19.21 | 19.29 | 17.56 | 18.03 | 36,926,116 | -0.97(-5.11%) |
Sep 01, 2022 | 20.23 | 20.25 | 18.85 | 19.00 | 24,844,604 | -1.90(-9.09%) |
Aug 31, 2022 | 20.75 | 21.37 | 20.52 | 20.90 | 11,032,906 | -0.27(-1.28%) |
Aug 30, 2022 | 21.24 | 21.77 | 20.79 | 21.17 | 11,192,663 | -0.37(-1.72%) |
Aug 29, 2022 | 21.25 | 22.35 | 20.94 | 21.54 | 13,156,672 | +0.31(+1.46%) |
Aug 26, 2022 | 20.90 | 23.19 | 20.90 | 21.23 | 18,371,132 | +0.31(+1.48%) |
Aug 25, 2022 | 20.56 | 20.93 | 20.45 | 20.92 | 11,091,947 | +0.45(+2.20%) |
Aug 24, 2022 | 20.63 | 20.64 | 20.20 | 20.47 | 8,843,904 | -0.17(-0.82%) |
Aug 23, 2022 | 20.78 | 20.80 | 20.49 | 20.64 | 8,546,331 | -0.14(-0.67%) |
Aug 22, 2022 | 20.90 | 21.00 | 20.48 | 20.78 | 5,929,589 | -0.23(-1.09%) |
Aug 19, 2022 | 21.12 | 21.12 | 20.82 | 21.01 | 3,312,140 | -0.10(-0.47%) |
Aug 18, 2022 | 21.50 | 21.50 | 20.84 | 21.11 | 3,560,044 | -0.32(-1.49%) |
Aug 17, 2022 | 21.64 | 21.83 | 21.37 | 21.43 | 4,963,461 | -0.50(-2.28%) |
Aug 16, 2022 | 22.19 | 22.20 | 21.63 | 21.93 | 2,422,289 | -0.35(-1.57%) |
Aug 15, 2022 | 22.17 | 22.32 | 21.84 | 22.28 | 4,042,979 | +0.02(+0.09%) |
Aug 12, 2022 | 22.10 | 22.38 | 21.98 | 22.26 | 3,903,140 | +0.33(+1.50%) |
Aug 11, 2022 | 22.24 | 22.59 | 21.77 | 21.93 | 4,677,454 | -0.20(-0.90%) |
Aug 10, 2022 | 21.57 | 22.30 | 21.47 | 22.13 | 5,229,019 | +0.86(+4.04%) |
Aug 09, 2022 | 21.51 | 21.57 | 21.02 | 21.27 | 5,886,683 | -0.24(-1.12%) |
Aug 08, 2022 | 21.52 | 21.70 | 21.36 | 21.51 | 4,257,060 | +0.09(+0.42%) |
Aug 05, 2022 | 21.41 | 21.69 | 21.30 | 21.42 | 4,004,363 | -0.14(-0.65%) |
Aug 04, 2022 | 22.20 | 22.26 | 21.07 | 21.56 | 5,798,541 | -0.62(-2.80%) |
Aug 03, 2022 | 22.28 | 22.32 | 21.68 | 22.18 | 3,933,335 | +0.07(+0.32%) |
Aug 02, 2022 | 22.50 | 22.62 | 21.96 | 22.11 | 2,796,808 | -0.47(-2.08%) |
Aug 01, 2022 | 23.08 | 23.47 | 22.37 | 22.58 | 1,665,460 | -0.55(-2.38%) |
Jul 29, 2022 | 23.07 | 23.23 | 22.59 | 23.13 | 2,716,823 | +0.36(+1.58%) |
Jul 28, 2022 | 23.19 | 23.59 | 22.54 | 22.77 | 3,373,273 | -0.48(-2.06%) |
Jul 27, 2022 | 22.71 | 23.52 | 21.87 | 23.25 | 3,370,504 | +0.77(+3.43%) |
Jul 26, 2022 | 22.03 | 22.57 | 21.44 | 22.48 | 4,373,642 | +0.96(+4.46%) |
Jul 25, 2022 | 22.03 | 22.13 | 21.48 | 21.52 | 1,305,857 | -0.49(-2.23%) |
Jul 22, 2022 | 22.65 | 22.78 | 21.80 | 22.01 | 1,054,530 | -0.74(-3.25%) |
Jul 21, 2022 | 22.44 | 23.03 | 22.35 | 22.75 | 1,288,502 | +0.32(+1.43%) |
Jul 20, 2022 | 22.39 | 22.57 | 22.05 | 22.43 | 1,809,631 | +0.07(+0.31%) |
Jul 19, 2022 | 22.06 | 22.46 | 21.88 | 22.36 | 612,059 | +0.68(+3.14%) |
Jul 18, 2022 | 22.56 | 22.76 | 21.64 | 21.68 | 693,737 | -0.82(-3.64%) |
Jul 15, 2022 | 22.13 | 22.94 | 21.84 | 22.50 | 1,340,265 | +0.89(+4.12%) |
Jul 14, 2022 | 21.58 | 21.84 | 21.13 | 21.61 | 690,372 | -0.25(-1.14%) |
Jul 13, 2022 | 22.54 | 22.56 | 21.83 | 21.86 | 832,209 | -0.80(-3.53%) |
Jul 12, 2022 | 22.74 | 23.03 | 22.45 | 22.66 | 751,597 | -0.22(-0.96%) |
Jul 11, 2022 | 22.90 | 23.45 | 22.79 | 22.88 | 868,185 | -0.51(-2.18%) |
Jul 08, 2022 | 23.50 | 23.57 | 23.16 | 23.39 | 1,168,809 | -0.11(-0.47%) |
Jul 07, 2022 | 24.13 | 24.45 | 22.98 | 23.50 | 1,466,824 | -0.70(-2.89%) |
Jul 06, 2022 | 24.46 | 24.67 | 24.03 | 24.20 | 510,249 | -0.13(-0.53%) |
Jul 05, 2022 | 24.11 | 24.37 | 23.37 | 24.33 | 797,493 | +0.03(+0.12%) |