Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.64 | 23.58 | 21.68 | 21.69 | 1,608,296 | -1.51(-6.51%) |
Sep 29, 2022 | 23.88 | 23.98 | 22.84 | 23.20 | 923,813 | -1.29(-5.27%) |
Sep 28, 2022 | 23.89 | 24.69 | 23.62 | 24.49 | 1,003,604 | +0.63(+2.64%) |
Sep 27, 2022 | 24.68 | 25.03 | 23.46 | 23.86 | 1,420,602 | -0.13(-0.54%) |
Sep 26, 2022 | 23.51 | 25.10 | 23.51 | 23.99 | 1,459,490 | +0.35(+1.48%) |
Sep 23, 2022 | 22.90 | 23.66 | 22.80 | 23.64 | 1,420,772 | +0.26(+1.11%) |
Sep 22, 2022 | 24.44 | 24.80 | 23.15 | 23.38 | 1,076,366 | -1.23(-5.00%) |
Sep 21, 2022 | 25.17 | 25.71 | 24.43 | 24.61 | 1,099,138 | -0.23(-0.93%) |
Sep 20, 2022 | 25.26 | 25.38 | 24.49 | 24.84 | 945,363 | -0.71(-2.78%) |
Sep 19, 2022 | 24.30 | 25.56 | 24.28 | 25.55 | 1,014,443 | +0.96(+3.90%) |
Sep 16, 2022 | 24.05 | 24.73 | 23.72 | 24.59 | 1,491,000 | -0.16(-0.65%) |
Sep 15, 2022 | 24.78 | 25.72 | 24.41 | 24.75 | 974,236 | -0.18(-0.72%) |
Sep 14, 2022 | 24.86 | 25.22 | 24.16 | 24.93 | 1,048,142 | -0.07(-0.28%) |
Sep 13, 2022 | 25.83 | 26.61 | 24.94 | 25.00 | 1,464,818 | -2.33(-8.53%) |
Sep 12, 2022 | 27.39 | 27.90 | 26.94 | 27.33 | 1,232,220 | +0.33(+1.22%) |
Sep 09, 2022 | 25.70 | 27.06 | 25.59 | 27.00 | 1,603,882 | +1.68(+6.64%) |
Sep 08, 2022 | 24.55 | 25.38 | 23.89 | 25.32 | 1,117,412 | +0.52(+2.10%) |
Sep 07, 2022 | 24.27 | 25.19 | 24.23 | 24.80 | 1,743,590 | +0.32(+1.31%) |
Sep 06, 2022 | 23.65 | 24.79 | 23.03 | 24.48 | 1,571,042 | +0.99(+4.21%) |
Sep 02, 2022 | 24.21 | 24.28 | 23.00 | 23.49 | 1,040,177 | -0.72(-2.97%) |
Sep 01, 2022 | 23.36 | 24.31 | 22.82 | 24.21 | 1,281,899 | +0.72(+3.07%) |
Aug 31, 2022 | 24.40 | 24.40 | 23.27 | 23.49 | 2,125,517 | -0.68(-2.81%) |
Aug 30, 2022 | 24.97 | 25.07 | 23.91 | 24.17 | 1,692,654 | -0.56(-2.26%) |
Aug 29, 2022 | 23.93 | 24.79 | 23.81 | 24.73 | 1,760,421 | +0.34(+1.39%) |
Aug 26, 2022 | 24.22 | 25.05 | 23.77 | 24.39 | 3,160,994 | +0.75(+3.17%) |
Aug 25, 2022 | 23.76 | 24.43 | 23.09 | 23.64 | 1,094,281 | +0.08(+0.34%) |
Aug 24, 2022 | 23.23 | 24.11 | 22.88 | 23.56 | 1,646,839 | +0.41(+1.77%) |
Aug 23, 2022 | 23.12 | 23.84 | 23.02 | 23.15 | 1,061,630 | +0.33(+1.45%) |
Aug 22, 2022 | 22.99 | 23.22 | 22.27 | 22.82 | 1,704,393 | -0.76(-3.22%) |
Aug 19, 2022 | 24.77 | 24.95 | 23.31 | 23.58 | 2,001,325 | -1.81(-7.13%) |
Aug 18, 2022 | 26.27 | 26.35 | 25.15 | 25.39 | 1,373,986 | -1.13(-4.26%) |
Aug 17, 2022 | 27.69 | 27.69 | 25.91 | 26.52 | 1,528,656 | -1.71(-6.06%) |
Aug 16, 2022 | 27.23 | 29.07 | 26.70 | 28.23 | 1,460,907 | +0.96(+3.52%) |
Aug 15, 2022 | 27.12 | 27.90 | 26.93 | 27.27 | 1,626,574 | -1.22(-4.28%) |
Aug 12, 2022 | 28.98 | 29.08 | 27.80 | 28.49 | 1,187,028 | +0.00(+0.00%) |
Aug 11, 2022 | 29.62 | 30.47 | 28.26 | 28.49 | 2,158,740 | -0.60(-2.06%) |
Aug 10, 2022 | 28.50 | 29.54 | 28.24 | 29.09 | 1,689,577 | +1.73(+6.32%) |
Aug 09, 2022 | 29.28 | 29.38 | 27.00 | 27.36 | 2,060,332 | -2.48(-8.31%) |
Aug 08, 2022 | 27.52 | 32.09 | 27.52 | 29.84 | 3,275,831 | +2.49(+9.10%) |
Aug 05, 2022 | 26.31 | 28.55 | 25.76 | 27.35 | 2,745,570 | +0.67(+2.51%) |
Aug 04, 2022 | 26.67 | 27.80 | 25.53 | 26.68 | 7,092,154 | -4.26(-13.77%) |
Aug 03, 2022 | 29.85 | 31.89 | 29.64 | 30.94 | 3,385,106 | +1.89(+6.51%) |
Aug 02, 2022 | 28.35 | 29.35 | 27.95 | 29.05 | 2,607,426 | +0.04(+0.14%) |
Aug 01, 2022 | 27.99 | 29.98 | 27.32 | 29.01 | 1,821,829 | +0.69(+2.44%) |
Jul 29, 2022 | 27.94 | 28.39 | 27.11 | 28.32 | 1,802,991 | +0.34(+1.22%) |
Jul 28, 2022 | 27.09 | 28.10 | 26.00 | 27.98 | 1,583,076 | +0.99(+3.67%) |
Jul 27, 2022 | 25.74 | 27.61 | 25.48 | 26.99 | 1,974,173 | +1.52(+5.97%) |
Jul 26, 2022 | 24.79 | 25.73 | 24.67 | 25.47 | 3,039,249 | -2.01(-7.31%) |
Jul 25, 2022 | 28.64 | 28.67 | 27.32 | 27.48 | 1,487,363 | -1.14(-3.98%) |
Jul 22, 2022 | 30.06 | 30.73 | 28.29 | 28.62 | 1,799,483 | -1.16(-3.90%) |
Jul 21, 2022 | 29.68 | 30.06 | 29.12 | 29.78 | 1,134,972 | -0.47(-1.55%) |
Jul 20, 2022 | 29.70 | 30.48 | 29.36 | 30.25 | 794,677 | +0.76(+2.58%) |
Jul 19, 2022 | 29.03 | 29.68 | 28.45 | 29.49 | 926,307 | +1.10(+3.87%) |
Jul 18, 2022 | 27.80 | 29.11 | 27.72 | 28.39 | 1,222,803 | +1.19(+4.38%) |
Jul 15, 2022 | 27.24 | 27.63 | 26.49 | 27.20 | 819,133 | +0.64(+2.41%) |
Jul 14, 2022 | 26.85 | 27.25 | 26.02 | 26.56 | 1,413,705 | -0.56(-2.06%) |
Jul 13, 2022 | 27.12 | 28.35 | 26.88 | 27.12 | 1,718,587 | -0.75(-2.69%) |
Jul 12, 2022 | 28.74 | 29.32 | 27.31 | 27.87 | 2,065,588 | -0.55(-1.94%) |
Jul 11, 2022 | 28.87 | 28.99 | 27.57 | 28.42 | 1,287,771 | -0.62(-2.13%) |
Jul 08, 2022 | 28.32 | 29.38 | 27.61 | 29.04 | 782,866 | +0.13(+0.45%) |
Jul 07, 2022 | 28.34 | 29.23 | 28.11 | 28.91 | 1,055,420 | +0.82(+2.92%) |
Jul 06, 2022 | 28.59 | 28.93 | 27.41 | 28.09 | 1,370,576 | -0.73(-2.53%) |
Jul 05, 2022 | 25.84 | 29.07 | 25.64 | 28.82 | 1,611,056 | +2.46(+9.33%) |