Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.44 | 24.64 | 22.52 | 23.44 | 3,587,322 | -0.80(-3.29%) |
Sep 29, 2022 | 24.88 | 25.65 | 24.19 | 24.24 | 3,276,178 | -0.32(-1.31%) |
Sep 28, 2022 | 27.32 | 27.32 | 24.52 | 24.56 | 3,874,421 | -3.97(-13.92%) |
Sep 27, 2022 | 27.89 | 28.67 | 27.03 | 28.53 | 2,781,749 | -0.36(-1.25%) |
Sep 26, 2022 | 27.85 | 29.77 | 27.25 | 28.89 | 3,155,368 | +1.51(+5.51%) |
Sep 23, 2022 | 26.25 | 28.00 | 26.25 | 27.39 | 3,962,195 | +2.55(+10.27%) |
Sep 22, 2022 | 24.33 | 25.15 | 23.72 | 24.84 | 2,935,239 | +0.18(+0.73%) |
Sep 21, 2022 | 24.24 | 25.49 | 23.20 | 24.66 | 2,811,108 | -0.08(-0.31%) |
Sep 20, 2022 | 24.17 | 25.22 | 24.17 | 24.73 | 2,529,608 | +1.23(+5.25%) |
Sep 19, 2022 | 25.16 | 25.26 | 23.45 | 23.50 | 2,298,603 | -0.87(-3.58%) |
Sep 16, 2022 | 25.69 | 26.08 | 23.70 | 24.37 | 4,470,190 | -0.47(-1.91%) |
Sep 15, 2022 | 23.88 | 25.25 | 23.39 | 24.85 | 4,477,180 | +1.43(+6.12%) |
Sep 14, 2022 | 23.25 | 23.53 | 22.63 | 23.41 | 3,110,956 | -0.10(-0.44%) |
Sep 13, 2022 | 23.32 | 23.63 | 22.31 | 23.52 | 3,178,139 | +1.70(+7.78%) |
Sep 12, 2022 | 21.40 | 22.06 | 21.29 | 21.82 | 2,836,475 | -0.56(-2.50%) |
Sep 09, 2022 | 23.00 | 23.16 | 22.29 | 22.38 | 2,734,908 | -1.42(-5.98%) |
Sep 08, 2022 | 24.32 | 24.73 | 23.50 | 23.80 | 3,199,299 | -0.03(-0.12%) |
Sep 07, 2022 | 25.91 | 26.14 | 23.48 | 23.83 | 3,592,074 | -2.01(-7.78%) |
Sep 06, 2022 | 24.90 | 25.90 | 24.12 | 25.84 | 3,475,224 | +0.83(+3.30%) |
Sep 02, 2022 | 25.60 | 26.29 | 24.12 | 25.02 | 3,650,856 | -1.72(-6.42%) |
Sep 01, 2022 | 26.13 | 26.94 | 25.86 | 26.73 | 4,124,109 | +1.59(+6.34%) |
Aug 31, 2022 | 24.82 | 25.17 | 24.29 | 25.14 | 3,233,218 | +0.53(+2.16%) |
Aug 30, 2022 | 23.71 | 24.94 | 23.60 | 24.61 | 2,671,281 | +1.01(+4.26%) |
Aug 29, 2022 | 23.30 | 23.77 | 22.60 | 23.60 | 2,059,554 | +0.55(+2.39%) |
Aug 26, 2022 | 21.27 | 23.39 | 20.98 | 23.05 | 4,617,825 | +1.98(+9.41%) |
Aug 25, 2022 | 21.00 | 21.66 | 20.91 | 21.07 | 2,113,532 | -0.28(-1.29%) |
Aug 24, 2022 | 22.12 | 22.44 | 21.31 | 21.35 | 2,774,164 | -0.43(-1.96%) |
Aug 23, 2022 | 22.35 | 22.35 | 20.82 | 21.77 | 3,197,203 | -0.73(-3.24%) |
Aug 22, 2022 | 23.15 | 23.23 | 22.32 | 22.50 | 2,932,021 | -0.05(-0.21%) |
Aug 19, 2022 | 21.85 | 22.67 | 21.82 | 22.55 | 1,939,891 | +0.93(+4.30%) |
Aug 18, 2022 | 21.55 | 21.87 | 21.19 | 21.62 | 2,167,161 | -0.04(-0.17%) |
Aug 17, 2022 | 20.52 | 21.77 | 20.52 | 21.66 | 3,294,461 | +1.43(+7.08%) |
Aug 16, 2022 | 20.60 | 20.83 | 20.14 | 20.23 | 2,186,465 | -0.10(-0.51%) |
Aug 15, 2022 | 20.49 | 20.80 | 20.22 | 20.33 | 2,547,935 | +0.77(+3.93%) |
Aug 12, 2022 | 20.08 | 20.27 | 19.45 | 19.56 | 3,214,217 | -0.80(-3.91%) |
Aug 11, 2022 | 19.41 | 20.49 | 19.30 | 20.36 | 3,198,928 | +0.66(+3.37%) |
Aug 10, 2022 | 19.45 | 20.07 | 19.02 | 19.70 | 4,008,235 | -0.27(-1.38%) |
Aug 09, 2022 | 19.66 | 20.63 | 19.56 | 19.97 | 2,915,096 | +0.08(+0.38%) |
Aug 08, 2022 | 20.20 | 20.28 | 19.40 | 19.90 | 3,112,833 | -1.15(-5.45%) |
Aug 05, 2022 | 21.76 | 22.32 | 20.99 | 21.04 | 3,768,843 | +0.23(+1.09%) |
Aug 04, 2022 | 21.84 | 22.17 | 20.17 | 20.82 | 4,460,861 | -1.56(-6.95%) |
Aug 03, 2022 | 21.47 | 22.74 | 21.42 | 22.37 | 3,986,034 | +0.64(+2.92%) |
Aug 02, 2022 | 21.04 | 21.75 | 20.05 | 21.73 | 4,094,908 | +0.55(+2.60%) |
Aug 01, 2022 | 20.94 | 21.59 | 20.75 | 21.18 | 3,282,002 | +0.07(+0.31%) |
Jul 29, 2022 | 21.25 | 22.32 | 20.92 | 21.12 | 4,310,599 | -0.44(-2.02%) |
Jul 28, 2022 | 21.11 | 22.11 | 20.90 | 21.55 | 4,555,312 | -0.87(-3.89%) |
Jul 27, 2022 | 23.07 | 23.69 | 22.11 | 22.43 | 4,150,082 | -0.75(-3.23%) |
Jul 26, 2022 | 23.96 | 24.03 | 23.01 | 23.18 | 2,365,977 | -1.01(-4.16%) |
Jul 25, 2022 | 22.85 | 24.53 | 22.68 | 24.18 | 4,138,904 | +1.53(+6.74%) |
Jul 22, 2022 | 21.83 | 22.87 | 20.75 | 22.65 | 2,838,073 | +0.56(+2.53%) |
Jul 21, 2022 | 22.76 | 23.07 | 21.84 | 22.10 | 3,355,638 | -0.92(-4.00%) |
Jul 20, 2022 | 21.58 | 23.03 | 21.31 | 23.02 | 3,273,504 | +1.25(+5.75%) |
Jul 19, 2022 | 21.88 | 22.27 | 21.24 | 21.76 | 3,524,012 | -0.46(-2.09%) |
Jul 18, 2022 | 21.76 | 22.23 | 21.13 | 22.23 | 2,673,308 | -0.27(-1.22%) |
Jul 15, 2022 | 21.96 | 23.24 | 21.96 | 22.50 | 2,202,725 | +0.27(+1.19%) |
Jul 14, 2022 | 22.14 | 23.44 | 21.97 | 22.24 | 4,080,458 | +1.74(+8.46%) |
Jul 13, 2022 | 21.75 | 21.83 | 19.63 | 20.50 | 3,137,368 | -0.96(-4.46%) |
Jul 12, 2022 | 20.82 | 21.63 | 20.42 | 21.46 | 2,117,580 | +0.62(+2.96%) |
Jul 11, 2022 | 20.80 | 20.93 | 20.07 | 20.84 | 2,467,221 | +0.68(+3.39%) |
Jul 08, 2022 | 19.93 | 20.57 | 19.42 | 20.16 | 2,127,065 | +0.12(+0.62%) |
Jul 07, 2022 | 20.31 | 20.50 | 19.37 | 20.04 | 2,555,540 | -0.61(-2.94%) |
Jul 06, 2022 | 20.31 | 21.76 | 20.05 | 20.64 | 3,204,757 | +0.29(+1.44%) |
Jul 05, 2022 | 19.35 | 21.04 | 19.08 | 20.35 | 3,110,815 | +1.56(+8.27%) |