Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.83 | 28.70 | 26.64 | 28.49 | 4,128,757 | +0.78(+2.81%) |
Sep 29, 2022 | 27.60 | 28.67 | 27.27 | 27.71 | 4,608,841 | +1.04(+3.89%) |
Sep 28, 2022 | 28.12 | 28.33 | 26.19 | 26.67 | 4,551,316 | -1.66(-5.87%) |
Sep 27, 2022 | 27.18 | 29.20 | 26.89 | 28.34 | 5,105,579 | +0.27(+0.95%) |
Sep 26, 2022 | 27.30 | 28.56 | 26.57 | 28.07 | 5,762,950 | +1.38(+5.17%) |
Sep 23, 2022 | 26.43 | 27.79 | 26.09 | 26.69 | 6,316,484 | +1.16(+4.54%) |
Sep 22, 2022 | 24.14 | 25.61 | 23.98 | 25.53 | 5,921,820 | +1.30(+5.38%) |
Sep 21, 2022 | 22.41 | 24.27 | 22.15 | 24.23 | 3,738,109 | +1.42(+6.21%) |
Sep 20, 2022 | 22.35 | 23.40 | 22.24 | 22.81 | 3,060,971 | +0.96(+4.40%) |
Sep 19, 2022 | 23.31 | 23.34 | 21.82 | 21.85 | 3,928,845 | -0.82(-3.61%) |
Sep 16, 2022 | 22.80 | 23.30 | 22.50 | 22.67 | 4,225,995 | +0.68(+3.07%) |
Sep 15, 2022 | 22.20 | 22.29 | 21.15 | 21.99 | 3,737,109 | -0.21(-0.94%) |
Sep 14, 2022 | 21.83 | 22.79 | 21.57 | 22.20 | 3,538,980 | +0.19(+0.86%) |
Sep 13, 2022 | 20.96 | 22.20 | 20.76 | 22.01 | 5,077,994 | +2.24(+11.35%) |
Sep 12, 2022 | 19.99 | 20.16 | 19.47 | 19.77 | 3,148,186 | -0.51(-2.53%) |
Sep 09, 2022 | 20.46 | 20.61 | 20.13 | 20.28 | 2,804,290 | -0.51(-2.47%) |
Sep 08, 2022 | 22.36 | 22.59 | 20.80 | 20.80 | 4,414,256 | -1.15(-5.24%) |
Sep 07, 2022 | 23.65 | 23.72 | 21.88 | 21.95 | 4,454,724 | -1.42(-6.06%) |
Sep 06, 2022 | 22.82 | 24.08 | 22.71 | 23.36 | 4,140,841 | +0.13(+0.57%) |
Sep 02, 2022 | 21.93 | 23.52 | 21.33 | 23.23 | 3,226,629 | +0.58(+2.56%) |
Sep 01, 2022 | 23.14 | 23.98 | 22.58 | 22.65 | 3,720,290 | -0.28(-1.20%) |
Aug 31, 2022 | 21.99 | 22.93 | 21.79 | 22.93 | 2,715,641 | +0.58(+2.60%) |
Aug 30, 2022 | 21.73 | 22.75 | 21.59 | 22.35 | 3,259,560 | +0.33(+1.51%) |
Aug 29, 2022 | 22.07 | 22.38 | 21.54 | 22.01 | 2,908,648 | +0.49(+2.25%) |
Aug 26, 2022 | 19.56 | 21.57 | 19.47 | 21.53 | 5,325,047 | +1.84(+9.32%) |
Aug 25, 2022 | 20.46 | 20.73 | 19.69 | 19.69 | 2,168,160 | -0.95(-4.61%) |
Aug 24, 2022 | 21.08 | 21.25 | 20.50 | 20.64 | 1,965,742 | -0.33(-1.59%) |
Aug 23, 2022 | 20.82 | 21.02 | 20.40 | 20.98 | 2,321,614 | +0.21(+1.01%) |
Aug 22, 2022 | 20.30 | 20.92 | 20.30 | 20.77 | 2,926,570 | +1.26(+6.43%) |
Aug 19, 2022 | 18.67 | 19.65 | 18.67 | 19.51 | 2,293,229 | +1.13(+6.16%) |
Aug 18, 2022 | 18.45 | 18.73 | 18.30 | 18.38 | 1,550,319 | -0.03(-0.15%) |
Aug 17, 2022 | 18.72 | 18.80 | 18.19 | 18.41 | 2,551,962 | +0.24(+1.31%) |
Aug 16, 2022 | 18.73 | 18.73 | 17.91 | 18.17 | 2,337,100 | -0.33(-1.80%) |
Aug 15, 2022 | 19.07 | 19.19 | 18.40 | 18.50 | 1,842,353 | -0.01(-0.05%) |
Aug 12, 2022 | 19.12 | 19.44 | 18.51 | 18.51 | 2,597,961 | -0.93(-4.79%) |
Aug 11, 2022 | 19.52 | 19.65 | 19.06 | 19.45 | 2,534,719 | -0.65(-3.22%) |
Aug 10, 2022 | 20.63 | 20.65 | 19.91 | 20.09 | 2,583,579 | -1.53(-7.08%) |
Aug 09, 2022 | 21.78 | 21.95 | 21.44 | 21.62 | 1,858,188 | -0.36(-1.64%) |
Aug 08, 2022 | 21.48 | 21.99 | 21.20 | 21.98 | 1,781,380 | +0.10(+0.48%) |
Aug 05, 2022 | 22.66 | 22.77 | 21.58 | 21.88 | 2,161,798 | -0.49(-2.21%) |
Aug 04, 2022 | 22.17 | 22.46 | 22.03 | 22.37 | 2,052,589 | +0.21(+0.94%) |
Aug 03, 2022 | 22.62 | 23.03 | 21.96 | 22.17 | 1,848,961 | -1.00(-4.31%) |
Aug 02, 2022 | 22.84 | 23.24 | 22.33 | 23.16 | 2,477,385 | +0.73(+3.26%) |
Aug 01, 2022 | 22.50 | 22.86 | 22.08 | 22.43 | 2,209,821 | +0.60(+2.74%) |
Jul 29, 2022 | 22.67 | 22.71 | 21.64 | 21.83 | 2,668,004 | -1.00(-4.37%) |
Jul 28, 2022 | 23.44 | 24.41 | 22.78 | 22.83 | 2,722,390 | -0.59(-2.52%) |
Jul 27, 2022 | 24.24 | 24.53 | 23.07 | 23.42 | 1,980,925 | -1.24(-5.01%) |
Jul 26, 2022 | 24.10 | 24.79 | 23.63 | 24.66 | 2,550,355 | +0.99(+4.18%) |
Jul 25, 2022 | 23.69 | 24.15 | 23.34 | 23.67 | 1,913,075 | -0.39(-1.62%) |
Jul 22, 2022 | 23.60 | 24.59 | 23.17 | 24.06 | 2,490,367 | +0.41(+1.73%) |
Jul 21, 2022 | 24.27 | 24.82 | 23.60 | 23.65 | 2,928,432 | -0.42(-1.74%) |
Jul 20, 2022 | 24.47 | 24.76 | 23.88 | 24.07 | 2,832,756 | -0.35(-1.44%) |
Jul 19, 2022 | 25.96 | 25.98 | 24.15 | 24.42 | 4,622,335 | -2.47(-9.19%) |
Jul 18, 2022 | 25.64 | 27.19 | 25.01 | 26.89 | 3,433,767 | +0.29(+1.07%) |
Jul 15, 2022 | 28.08 | 28.54 | 26.16 | 26.61 | 4,817,735 | -2.95(-9.97%) |
Jul 14, 2022 | 29.62 | 30.41 | 29.27 | 29.55 | 4,049,176 | +1.66(+5.97%) |
Jul 13, 2022 | 27.91 | 28.85 | 27.39 | 27.89 | 3,667,021 | +0.79(+2.91%) |
Jul 12, 2022 | 27.14 | 27.29 | 25.65 | 27.10 | 2,675,232 | +0.48(+1.79%) |
Jul 11, 2022 | 26.62 | 26.84 | 26.08 | 26.62 | 2,264,009 | +0.67(+2.56%) |
Jul 08, 2022 | 25.54 | 26.24 | 25.30 | 25.96 | 2,278,617 | +0.28(+1.07%) |
Jul 07, 2022 | 26.20 | 26.20 | 25.44 | 25.68 | 2,286,904 | -1.18(-4.39%) |
Jul 06, 2022 | 26.79 | 27.58 | 26.23 | 26.86 | 2,012,130 | +0.31(+1.18%) |
Jul 05, 2022 | 27.62 | 28.62 | 26.55 | 26.55 | 2,240,199 | +0.16(+0.61%) |