Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.22 | 20.82 | 19.96 | 19.99 | 1,956,325 | -0.20(-0.99%) |
Sep 29, 2022 | 21.15 | 21.31 | 19.62 | 20.19 | 3,101,199 | -1.46(-6.74%) |
Sep 28, 2022 | 21.28 | 21.88 | 20.89 | 21.65 | 1,925,775 | +0.45(+2.12%) |
Sep 27, 2022 | 21.13 | 21.68 | 20.74 | 21.20 | 2,526,054 | +0.45(+2.17%) |
Sep 26, 2022 | 21.27 | 22.13 | 20.72 | 20.75 | 2,926,760 | -0.61(-2.86%) |
Sep 23, 2022 | 22.00 | 22.26 | 20.96 | 21.36 | 2,867,535 | -1.50(-6.56%) |
Sep 22, 2022 | 24.02 | 24.21 | 22.32 | 22.86 | 3,103,051 | -1.17(-4.87%) |
Sep 21, 2022 | 24.09 | 25.23 | 23.98 | 24.03 | 2,348,705 | +0.13(+0.54%) |
Sep 20, 2022 | 25.27 | 25.99 | 23.90 | 23.90 | 2,009,665 | -1.43(-5.65%) |
Sep 19, 2022 | 24.76 | 25.55 | 24.66 | 25.33 | 1,997,165 | +0.14(+0.56%) |
Sep 16, 2022 | 24.80 | 25.44 | 24.41 | 25.19 | 2,890,362 | -0.68(-2.63%) |
Sep 15, 2022 | 26.25 | 26.86 | 25.70 | 25.87 | 2,384,418 | -0.81(-3.04%) |
Sep 14, 2022 | 25.34 | 26.74 | 24.87 | 26.68 | 2,208,291 | +1.44(+5.71%) |
Sep 13, 2022 | 24.56 | 25.55 | 24.25 | 25.24 | 2,201,640 | -0.99(-3.77%) |
Sep 12, 2022 | 26.41 | 26.45 | 25.41 | 26.23 | 1,825,566 | +0.09(+0.34%) |
Sep 09, 2022 | 26.00 | 26.31 | 25.73 | 26.14 | 1,436,368 | +0.38(+1.48%) |
Sep 08, 2022 | 25.00 | 25.95 | 24.85 | 25.76 | 2,014,437 | +0.33(+1.30%) |
Sep 07, 2022 | 24.04 | 25.55 | 24.00 | 25.43 | 2,349,326 | +1.36(+5.65%) |
Sep 06, 2022 | 23.71 | 24.30 | 23.10 | 24.07 | 2,261,845 | +0.40(+1.69%) |
Sep 02, 2022 | 25.12 | 25.26 | 23.62 | 23.67 | 2,602,068 | -0.99(-4.01%) |
Sep 01, 2022 | 24.70 | 25.00 | 23.88 | 24.66 | 2,693,155 | -0.75(-2.95%) |
Aug 31, 2022 | 25.98 | 26.48 | 25.07 | 25.41 | 1,853,244 | +0.01(+0.04%) |
Aug 30, 2022 | 26.23 | 26.66 | 24.77 | 25.40 | 2,187,298 | -0.34(-1.32%) |
Aug 29, 2022 | 25.73 | 26.51 | 25.46 | 25.74 | 2,628,096 | -0.48(-1.83%) |
Aug 26, 2022 | 27.55 | 27.86 | 25.80 | 26.22 | 3,059,070 | -1.14(-4.17%) |
Aug 25, 2022 | 27.14 | 27.63 | 25.64 | 27.36 | 5,229,259 | +1.69(+6.58%) |
Aug 24, 2022 | 24.59 | 26.02 | 24.36 | 25.67 | 2,848,664 | +1.57(+6.51%) |
Aug 23, 2022 | 24.70 | 25.21 | 24.03 | 24.10 | 3,904,013 | -0.60(-2.43%) |
Aug 22, 2022 | 24.45 | 24.70 | 23.45 | 24.70 | 4,896,277 | -0.84(-3.29%) |
Aug 19, 2022 | 25.75 | 26.14 | 24.97 | 25.54 | 6,056,285 | -1.03(-3.88%) |
Aug 18, 2022 | 26.75 | 27.17 | 25.59 | 26.57 | 6,105,412 | -0.01(-0.04%) |
Aug 17, 2022 | 26.00 | 27.20 | 25.68 | 26.58 | 16,188,774 | -0.22(-0.82%) |
Aug 16, 2022 | 28.60 | 28.78 | 26.38 | 26.80 | 10,764,070 | -3.56(-11.73%) |
Aug 15, 2022 | 30.20 | 31.36 | 30.05 | 30.36 | 3,929,141 | -0.10(-0.33%) |
Aug 12, 2022 | 29.49 | 31.47 | 28.84 | 30.46 | 3,825,946 | +1.26(+4.32%) |
Aug 11, 2022 | 29.50 | 30.39 | 29.06 | 29.20 | 4,232,644 | -0.10(-0.34%) |
Aug 10, 2022 | 25.75 | 29.58 | 25.10 | 29.30 | 7,752,999 | +4.54(+18.34%) |
Aug 09, 2022 | 24.47 | 25.20 | 24.03 | 24.76 | 2,626,573 | -0.39(-1.55%) |
Aug 08, 2022 | 25.03 | 25.80 | 24.75 | 25.15 | 4,096,577 | +1.05(+4.36%) |
Aug 05, 2022 | 23.45 | 24.28 | 22.97 | 24.10 | 4,064,267 | +1.22(+5.33%) |
Aug 04, 2022 | 21.54 | 22.94 | 21.43 | 22.88 | 2,471,224 | +1.39(+6.47%) |
Aug 03, 2022 | 21.78 | 21.87 | 20.63 | 21.49 | 1,848,617 | +0.09(+0.42%) |
Aug 02, 2022 | 20.09 | 21.68 | 20.02 | 21.40 | 2,630,622 | +1.04(+5.11%) |
Aug 01, 2022 | 20.15 | 20.69 | 19.49 | 20.36 | 1,907,784 | +0.13(+0.64%) |
Jul 29, 2022 | 20.00 | 20.84 | 19.78 | 20.23 | 2,476,953 | +0.06(+0.30%) |
Jul 28, 2022 | 19.30 | 22.02 | 19.19 | 20.17 | 7,128,133 | +2.97(+17.27%) |
Jul 27, 2022 | 16.90 | 17.29 | 16.46 | 17.20 | 1,657,740 | +0.76(+4.62%) |
Jul 26, 2022 | 16.90 | 17.07 | 16.29 | 16.44 | 1,035,979 | -0.62(-3.63%) |
Jul 25, 2022 | 16.50 | 17.14 | 16.19 | 17.06 | 1,365,526 | +0.54(+3.27%) |
Jul 22, 2022 | 17.62 | 18.01 | 16.34 | 16.52 | 1,954,997 | -1.10(-6.24%) |
Jul 21, 2022 | 17.97 | 18.07 | 17.29 | 17.62 | 1,680,656 | -0.43(-2.38%) |
Jul 20, 2022 | 17.78 | 18.47 | 17.68 | 18.05 | 2,480,585 | +0.60(+3.44%) |
Jul 19, 2022 | 17.15 | 17.69 | 16.63 | 17.45 | 2,058,270 | +0.64(+3.81%) |
Jul 18, 2022 | 16.41 | 17.40 | 16.38 | 16.81 | 2,248,275 | +0.76(+4.74%) |
Jul 15, 2022 | 16.56 | 16.68 | 15.06 | 16.05 | 3,883,058 | -1.03(-6.03%) |
Jul 14, 2022 | 17.31 | 17.44 | 16.87 | 17.08 | 1,898,154 | -0.53(-3.01%) |
Jul 13, 2022 | 17.06 | 17.95 | 16.75 | 17.61 | 1,193,911 | +0.12(+0.69%) |
Jul 12, 2022 | 17.71 | 17.86 | 16.83 | 17.49 | 1,963,993 | -0.38(-2.13%) |
Jul 11, 2022 | 18.73 | 18.90 | 17.71 | 17.87 | 1,801,407 | -1.03(-5.45%) |
Jul 08, 2022 | 18.40 | 19.52 | 18.17 | 18.90 | 1,968,040 | +0.53(+2.89%) |
Jul 07, 2022 | 17.51 | 18.70 | 17.43 | 18.37 | 1,764,601 | +1.08(+6.25%) |
Jul 06, 2022 | 17.24 | 17.98 | 16.94 | 17.29 | 1,479,697 | +0.09(+0.52%) |
Jul 05, 2022 | 16.42 | 17.23 | 15.48 | 17.20 | 1,911,542 | +0.32(+1.90%) |