Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.13 | 22.83 | 22.04 | 22.08 | 1,185,920 | -0.29(-1.30%) |
Sep 29, 2022 | 22.49 | 22.70 | 22.00 | 22.37 | 1,326,704 | -0.62(-2.70%) |
Sep 28, 2022 | 22.35 | 23.04 | 22.08 | 22.99 | 1,461,963 | +0.70(+3.14%) |
Sep 27, 2022 | 22.30 | 22.76 | 21.99 | 22.29 | 1,198,287 | +0.45(+2.06%) |
Sep 26, 2022 | 22.02 | 22.70 | 21.81 | 21.84 | 2,270,993 | -0.22(-1.00%) |
Sep 23, 2022 | 22.05 | 22.53 | 21.58 | 22.06 | 1,871,822 | -0.40(-1.78%) |
Sep 22, 2022 | 23.67 | 23.83 | 22.29 | 22.46 | 2,000,203 | -1.07(-4.55%) |
Sep 21, 2022 | 24.62 | 24.63 | 22.91 | 23.53 | 2,551,072 | -1.09(-4.43%) |
Sep 20, 2022 | 24.31 | 25.09 | 24.25 | 24.62 | 1,233,152 | +0.30(+1.23%) |
Sep 19, 2022 | 23.83 | 24.46 | 23.78 | 24.32 | 1,373,136 | -0.07(-0.29%) |
Sep 16, 2022 | 25.35 | 25.45 | 24.27 | 24.39 | 2,754,744 | -1.47(-5.68%) |
Sep 15, 2022 | 25.50 | 26.86 | 25.50 | 25.86 | 1,515,428 | +0.04(+0.15%) |
Sep 14, 2022 | 25.35 | 25.83 | 24.90 | 25.82 | 1,561,179 | +0.57(+2.26%) |
Sep 13, 2022 | 24.92 | 25.55 | 24.68 | 25.25 | 1,999,341 | -0.41(-1.60%) |
Sep 12, 2022 | 25.59 | 25.91 | 25.46 | 25.66 | 1,638,511 | +0.40(+1.58%) |
Sep 09, 2022 | 24.84 | 25.30 | 24.73 | 25.26 | 1,594,051 | +0.74(+3.02%) |
Sep 08, 2022 | 24.04 | 24.64 | 23.80 | 24.52 | 1,434,175 | +0.44(+1.83%) |
Sep 07, 2022 | 23.36 | 24.14 | 23.36 | 24.08 | 1,422,324 | +0.61(+2.60%) |
Sep 06, 2022 | 23.50 | 23.70 | 22.82 | 23.47 | 1,375,350 | +0.07(+0.30%) |
Sep 02, 2022 | 23.76 | 24.01 | 23.21 | 23.40 | 1,180,684 | -0.11(-0.47%) |
Sep 01, 2022 | 23.62 | 23.62 | 22.64 | 23.51 | 1,611,018 | -0.29(-1.22%) |
Aug 31, 2022 | 24.20 | 24.36 | 23.73 | 23.80 | 1,483,530 | +0.11(+0.46%) |
Aug 30, 2022 | 24.69 | 24.95 | 23.64 | 23.69 | 1,936,856 | -0.89(-3.62%) |
Aug 29, 2022 | 24.63 | 24.99 | 24.41 | 24.58 | 1,453,037 | -0.46(-1.84%) |
Aug 26, 2022 | 25.71 | 25.95 | 24.91 | 25.04 | 1,371,039 | -0.57(-2.23%) |
Aug 25, 2022 | 25.61 | 26.03 | 25.44 | 25.61 | 1,128,261 | +0.45(+1.79%) |
Aug 24, 2022 | 25.00 | 25.39 | 24.90 | 25.16 | 1,336,537 | +0.02(+0.08%) |
Aug 23, 2022 | 25.57 | 25.74 | 25.11 | 25.14 | 1,620,249 | -0.18(-0.71%) |
Aug 22, 2022 | 25.75 | 25.86 | 25.20 | 25.32 | 1,576,941 | -1.04(-3.95%) |
Aug 19, 2022 | 26.62 | 26.75 | 26.20 | 26.36 | 1,277,891 | -0.79(-2.91%) |
Aug 18, 2022 | 27.30 | 27.35 | 26.60 | 27.15 | 1,455,956 | -0.17(-0.62%) |
Aug 17, 2022 | 27.44 | 27.66 | 27.06 | 27.32 | 1,655,010 | -0.68(-2.43%) |
Aug 16, 2022 | 27.13 | 28.05 | 26.94 | 28.00 | 1,766,608 | +0.74(+2.71%) |
Aug 15, 2022 | 26.98 | 27.43 | 26.71 | 27.26 | 1,579,318 | -0.08(-0.29%) |
Aug 12, 2022 | 26.40 | 27.47 | 26.26 | 27.34 | 2,019,732 | +1.29(+4.95%) |
Aug 11, 2022 | 26.46 | 26.92 | 25.93 | 26.05 | 2,356,844 | -0.02(-0.08%) |
Aug 10, 2022 | 25.58 | 26.34 | 25.58 | 26.07 | 2,823,228 | +1.12(+4.49%) |
Aug 09, 2022 | 24.65 | 25.11 | 24.61 | 24.95 | 2,682,504 | +0.11(+0.44%) |
Aug 08, 2022 | 24.45 | 25.39 | 24.14 | 24.84 | 3,449,625 | +0.98(+4.11%) |
Aug 05, 2022 | 20.75 | 24.32 | 20.74 | 23.86 | 7,891,469 | +3.80(+18.94%) |
Aug 04, 2022 | 20.13 | 20.51 | 20.03 | 20.06 | 2,252,765 | -0.11(-0.55%) |
Aug 03, 2022 | 19.57 | 20.27 | 19.51 | 20.17 | 1,636,084 | +0.74(+3.81%) |
Aug 02, 2022 | 18.64 | 19.67 | 18.61 | 19.43 | 1,840,179 | +0.51(+2.70%) |
Aug 01, 2022 | 18.73 | 19.05 | 18.27 | 18.92 | 1,857,921 | -0.09(-0.47%) |
Jul 29, 2022 | 18.92 | 19.08 | 18.69 | 19.01 | 1,561,509 | -0.01(-0.05%) |
Jul 28, 2022 | 19.20 | 19.48 | 18.47 | 19.02 | 1,941,547 | -0.18(-0.94%) |
Jul 27, 2022 | 18.42 | 19.25 | 18.38 | 19.20 | 1,798,552 | +1.22(+6.79%) |
Jul 26, 2022 | 18.70 | 18.70 | 17.98 | 17.98 | 1,649,031 | -0.85(-4.51%) |
Jul 25, 2022 | 18.48 | 18.86 | 18.14 | 18.83 | 1,364,022 | +0.35(+1.89%) |
Jul 22, 2022 | 18.73 | 18.95 | 18.30 | 18.48 | 1,745,453 | -0.30(-1.60%) |
Jul 21, 2022 | 19.00 | 19.08 | 18.42 | 18.78 | 1,447,954 | -0.54(-2.80%) |
Jul 20, 2022 | 19.09 | 19.48 | 18.89 | 19.32 | 1,697,487 | +0.28(+1.47%) |
Jul 19, 2022 | 18.38 | 19.09 | 18.38 | 19.04 | 1,738,168 | +0.94(+5.19%) |
Jul 18, 2022 | 17.83 | 18.65 | 17.83 | 18.10 | 3,250,108 | +0.76(+4.38%) |
Jul 15, 2022 | 17.45 | 17.60 | 16.87 | 17.34 | 2,295,093 | +0.13(+0.76%) |
Jul 14, 2022 | 17.55 | 17.69 | 17.17 | 17.21 | 1,130,402 | -0.59(-3.31%) |
Jul 13, 2022 | 17.28 | 17.84 | 17.04 | 17.80 | 1,311,071 | +0.05(+0.28%) |
Jul 12, 2022 | 17.60 | 18.00 | 17.53 | 17.75 | 1,253,059 | +0.13(+0.74%) |
Jul 11, 2022 | 18.00 | 18.13 | 17.33 | 17.62 | 1,581,071 | -0.78(-4.24%) |
Jul 08, 2022 | 18.53 | 18.74 | 18.01 | 18.40 | 1,633,333 | -0.31(-1.66%) |
Jul 07, 2022 | 18.49 | 18.93 | 18.44 | 18.71 | 1,484,765 | +0.54(+2.97%) |
Jul 06, 2022 | 18.86 | 19.09 | 17.96 | 18.17 | 1,936,459 | -0.65(-3.45%) |
Jul 05, 2022 | 17.99 | 18.84 | 17.53 | 18.82 | 1,990,656 | +0.35(+1.89%) |