Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.27 | 18.52 | 18.18 | 18.33 | 5,222,204 | +0.24(+1.31%) |
Sep 29, 2022 | 18.58 | 18.63 | 17.94 | 18.09 | 3,193,872 | -0.72(-3.83%) |
Sep 28, 2022 | 18.49 | 18.84 | 18.32 | 18.81 | 4,165,636 | +0.51(+2.79%) |
Sep 27, 2022 | 18.87 | 19.03 | 18.25 | 18.30 | 2,481,816 | -0.41(-2.21%) |
Sep 26, 2022 | 19.23 | 19.23 | 18.44 | 18.71 | 3,703,065 | -0.54(-2.83%) |
Sep 23, 2022 | 19.45 | 19.77 | 19.07 | 19.26 | 3,238,652 | -0.36(-1.84%) |
Sep 22, 2022 | 19.79 | 19.82 | 19.52 | 19.62 | 2,787,410 | -0.33(-1.63%) |
Sep 21, 2022 | 20.45 | 20.83 | 19.94 | 19.94 | 2,130,293 | -0.33(-1.65%) |
Sep 20, 2022 | 20.36 | 20.47 | 20.15 | 20.28 | 3,964,076 | -0.21(-1.03%) |
Sep 19, 2022 | 20.24 | 20.51 | 20.02 | 20.49 | 2,500,720 | +0.18(+0.87%) |
Sep 16, 2022 | 20.17 | 20.38 | 19.73 | 20.31 | 7,854,398 | +0.11(+0.57%) |
Sep 15, 2022 | 20.61 | 20.81 | 20.18 | 20.20 | 2,578,006 | -0.47(-2.25%) |
Sep 14, 2022 | 20.99 | 21.19 | 20.50 | 20.67 | 3,745,924 | -0.62(-2.89%) |
Sep 13, 2022 | 21.82 | 21.95 | 21.28 | 21.28 | 2,562,350 | -0.83(-3.74%) |
Sep 12, 2022 | 21.75 | 22.22 | 21.73 | 22.11 | 2,686,322 | +0.47(+2.19%) |
Sep 09, 2022 | 21.56 | 21.73 | 21.38 | 21.63 | 2,807,797 | +0.24(+1.11%) |
Sep 08, 2022 | 21.52 | 21.61 | 21.18 | 21.39 | 3,634,197 | -0.18(-0.81%) |
Sep 07, 2022 | 20.93 | 21.60 | 20.91 | 21.57 | 2,415,608 | +0.66(+3.15%) |
Sep 06, 2022 | 21.18 | 21.19 | 20.70 | 20.91 | 2,715,721 | -0.16(-0.75%) |
Sep 02, 2022 | 21.45 | 21.53 | 21.03 | 21.07 | 3,201,725 | -0.15(-0.70%) |
Sep 01, 2022 | 21.30 | 21.44 | 20.87 | 21.22 | 4,839,122 | -0.16(-0.74%) |
Aug 31, 2022 | 21.76 | 21.81 | 21.03 | 21.38 | 6,613,308 | -0.41(-1.90%) |
Aug 30, 2022 | 22.27 | 22.27 | 21.77 | 21.79 | 2,433,397 | -0.43(-1.94%) |
Aug 29, 2022 | 22.18 | 22.34 | 21.93 | 22.22 | 1,698,235 | -0.04(-0.16%) |
Aug 26, 2022 | 22.80 | 22.81 | 22.20 | 22.26 | 2,529,886 | -0.55(-2.39%) |
Aug 25, 2022 | 22.72 | 22.95 | 22.72 | 22.80 | 2,539,633 | +0.11(+0.46%) |
Aug 24, 2022 | 22.51 | 22.83 | 22.43 | 22.70 | 3,332,002 | +0.06(+0.27%) |
Aug 23, 2022 | 23.01 | 23.11 | 22.58 | 22.63 | 2,973,369 | -0.48(-2.09%) |
Aug 22, 2022 | 23.31 | 23.39 | 22.94 | 23.12 | 5,656,262 | -0.34(-1.46%) |
Aug 19, 2022 | 23.39 | 23.50 | 23.26 | 23.46 | 2,817,050 | +0.04(+0.15%) |
Aug 18, 2022 | 23.42 | 23.49 | 23.23 | 23.43 | 2,144,072 | -0.02(-0.08%) |
Aug 17, 2022 | 23.22 | 23.60 | 23.20 | 23.44 | 2,011,278 | +0.08(+0.34%) |
Aug 16, 2022 | 23.53 | 23.57 | 23.28 | 23.36 | 3,132,435 | -0.23(-0.97%) |
Aug 15, 2022 | 23.21 | 23.69 | 23.14 | 23.59 | 3,708,420 | +0.44(+1.90%) |
Aug 12, 2022 | 22.84 | 23.20 | 22.81 | 23.15 | 4,227,354 | +0.33(+1.46%) |
Aug 11, 2022 | 23.24 | 23.31 | 22.78 | 22.82 | 7,617,954 | -0.18(-0.76%) |
Aug 10, 2022 | 22.80 | 23.11 | 22.69 | 22.99 | 5,219,888 | +0.36(+1.59%) |
Aug 09, 2022 | 22.13 | 22.86 | 22.12 | 22.64 | 4,561,374 | +0.45(+2.01%) |
Aug 08, 2022 | 22.08 | 22.32 | 22.02 | 22.19 | 3,920,870 | +0.20(+0.92%) |
Aug 05, 2022 | 21.94 | 22.13 | 21.74 | 21.99 | 3,291,316 | -0.09(-0.40%) |
Aug 04, 2022 | 22.10 | 22.71 | 21.97 | 22.08 | 4,895,496 | -0.09(-0.40%) |
Aug 03, 2022 | 22.47 | 22.80 | 22.08 | 22.16 | 6,123,430 | -0.33(-1.48%) |
Aug 02, 2022 | 22.99 | 23.09 | 22.47 | 22.50 | 4,526,008 | -0.46(-1.98%) |
Aug 01, 2022 | 22.83 | 23.09 | 22.72 | 22.95 | 4,450,442 | -0.03(-0.11%) |
Jul 29, 2022 | 22.41 | 23.09 | 22.37 | 22.98 | 5,552,615 | +0.59(+2.62%) |
Jul 28, 2022 | 22.04 | 22.45 | 21.40 | 22.39 | 5,633,649 | +0.37(+1.67%) |
Jul 27, 2022 | 21.45 | 22.17 | 21.42 | 22.02 | 7,049,359 | +0.54(+2.53%) |
Jul 26, 2022 | 21.34 | 21.82 | 21.17 | 21.48 | 7,956,411 | +0.13(+0.62%) |
Jul 25, 2022 | 21.32 | 21.46 | 21.15 | 21.35 | 6,280,343 | +0.03(+0.12%) |
Jul 22, 2022 | 21.73 | 22.48 | 21.17 | 21.32 | 14,933,307 | -0.13(-0.61%) |
Jul 21, 2022 | 21.45 | 21.58 | 20.38 | 21.45 | 34,638,512 | +4.41(+25.89%) |
Jul 20, 2022 | 17.11 | 17.46 | 16.82 | 17.04 | 41,546,508 | -0.08(-0.49%) |
Jul 19, 2022 | 17.29 | 17.38 | 16.80 | 17.13 | 13,122,957 | -0.01(-0.04%) |
Jul 18, 2022 | 17.41 | 17.75 | 16.92 | 17.13 | 12,448,421 | -0.15(-0.85%) |
Jul 15, 2022 | 17.51 | 17.55 | 16.41 | 17.28 | 62,193,264 | +0.02(+0.12%) |
Jul 14, 2022 | 17.30 | 17.92 | 17.17 | 17.26 | 19,918,090 | -0.27(-1.52%) |
Jul 13, 2022 | 17.30 | 17.62 | 17.30 | 17.53 | 9,126,661 | -0.12(-0.68%) |
Jul 12, 2022 | 17.81 | 18.05 | 17.49 | 17.65 | 6,560,337 | -0.22(-1.26%) |
Jul 11, 2022 | 18.13 | 18.13 | 17.73 | 17.87 | 7,738,904 | -0.22(-1.24%) |
Jul 08, 2022 | 18.38 | 18.61 | 18.07 | 18.10 | 7,116,897 | -0.20(-1.07%) |
Jul 07, 2022 | 18.25 | 18.36 | 18.00 | 18.29 | 10,901,232 | -0.04(-0.19%) |
Jul 06, 2022 | 18.54 | 18.82 | 18.21 | 18.33 | 8,654,451 | -0.24(-1.28%) |
Jul 05, 2022 | 19.47 | 19.50 | 17.86 | 18.56 | 11,569,020 | -0.73(-3.80%) |