Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.79 | 25.08 | 23.71 | 24.84 | 4,647,045 | +0.68(+2.81%) |
Sep 29, 2022 | 24.09 | 24.42 | 23.46 | 24.16 | 5,104,604 | -0.27(-1.09%) |
Sep 28, 2022 | 23.33 | 24.58 | 23.33 | 24.42 | 3,730,646 | +1.13(+4.85%) |
Sep 27, 2022 | 23.70 | 24.12 | 22.99 | 23.29 | 6,458,268 | -0.05(-0.21%) |
Sep 26, 2022 | 24.60 | 24.69 | 23.13 | 23.34 | 9,518,576 | -1.24(-5.04%) |
Sep 23, 2022 | 25.76 | 25.96 | 24.13 | 24.58 | 8,792,975 | -2.39(-8.86%) |
Sep 22, 2022 | 29.12 | 29.31 | 26.91 | 26.97 | 4,737,097 | -1.59(-5.58%) |
Sep 21, 2022 | 30.29 | 30.35 | 28.54 | 28.56 | 2,644,239 | -0.81(-2.75%) |
Sep 20, 2022 | 29.82 | 29.86 | 28.88 | 29.37 | 2,755,611 | -0.44(-1.48%) |
Sep 19, 2022 | 28.19 | 29.94 | 28.09 | 29.81 | 2,664,131 | +0.62(+2.12%) |
Sep 16, 2022 | 30.70 | 30.77 | 28.49 | 29.19 | 10,306,281 | -1.69(-5.48%) |
Sep 15, 2022 | 31.36 | 31.70 | 30.59 | 30.88 | 3,290,378 | -1.52(-4.70%) |
Sep 14, 2022 | 31.78 | 33.16 | 31.48 | 32.41 | 3,469,469 | +1.54(+5.00%) |
Sep 13, 2022 | 30.87 | 31.75 | 30.73 | 30.86 | 3,065,194 | -0.52(-1.66%) |
Sep 12, 2022 | 30.92 | 31.62 | 30.62 | 31.38 | 2,838,617 | +0.87(+2.86%) |
Sep 09, 2022 | 30.53 | 31.06 | 30.26 | 30.51 | 3,097,976 | +0.58(+1.93%) |
Sep 08, 2022 | 29.90 | 30.15 | 29.14 | 29.93 | 2,782,421 | +0.34(+1.16%) |
Sep 07, 2022 | 29.63 | 30.07 | 29.15 | 29.59 | 4,524,469 | -0.68(-2.24%) |
Sep 06, 2022 | 31.06 | 31.46 | 30.22 | 30.27 | 3,917,963 | -1.28(-4.07%) |
Sep 02, 2022 | 32.20 | 32.49 | 30.92 | 31.55 | 3,011,640 | +0.21(+0.66%) |
Sep 01, 2022 | 31.66 | 32.18 | 31.04 | 31.34 | 3,240,745 | -0.88(-2.74%) |
Aug 31, 2022 | 30.30 | 32.69 | 30.11 | 32.23 | 3,680,679 | +1.15(+3.69%) |
Aug 30, 2022 | 32.59 | 32.73 | 30.73 | 31.08 | 4,810,224 | -2.42(-7.23%) |
Aug 29, 2022 | 33.37 | 34.77 | 33.30 | 33.50 | 2,792,608 | -0.32(-0.96%) |
Aug 26, 2022 | 33.85 | 34.65 | 33.60 | 33.83 | 2,916,102 | +0.04(+0.12%) |
Aug 25, 2022 | 34.10 | 34.18 | 33.00 | 33.79 | 2,652,261 | -0.29(-0.86%) |
Aug 24, 2022 | 33.49 | 34.55 | 33.09 | 34.08 | 3,087,663 | +0.76(+2.27%) |
Aug 23, 2022 | 34.99 | 35.68 | 33.02 | 33.33 | 5,468,608 | -1.06(-3.08%) |
Aug 22, 2022 | 33.11 | 34.90 | 32.79 | 34.39 | 4,598,406 | +1.64(+5.00%) |
Aug 19, 2022 | 33.26 | 33.67 | 32.66 | 32.75 | 3,090,935 | -0.90(-2.68%) |
Aug 18, 2022 | 33.24 | 33.87 | 32.90 | 33.65 | 3,566,638 | +0.91(+2.79%) |
Aug 17, 2022 | 33.08 | 33.84 | 32.10 | 32.74 | 3,945,239 | -0.09(-0.27%) |
Aug 16, 2022 | 33.56 | 34.03 | 32.29 | 32.83 | 3,644,316 | +0.68(+2.10%) |
Aug 15, 2022 | 31.83 | 32.61 | 30.91 | 32.15 | 2,799,348 | -1.30(-3.90%) |
Aug 12, 2022 | 33.08 | 33.48 | 32.65 | 33.45 | 1,782,155 | +0.12(+0.35%) |
Aug 11, 2022 | 32.85 | 33.92 | 32.66 | 33.34 | 6,489,006 | +1.27(+3.94%) |
Aug 10, 2022 | 31.58 | 32.26 | 30.90 | 32.07 | 2,884,093 | +0.52(+1.65%) |
Aug 09, 2022 | 30.32 | 31.96 | 30.28 | 31.55 | 5,619,206 | +2.03(+6.88%) |
Aug 08, 2022 | 29.86 | 30.41 | 29.30 | 29.52 | 2,491,242 | -0.63(-2.08%) |
Aug 05, 2022 | 28.72 | 30.84 | 28.64 | 30.15 | 2,647,754 | +0.73(+2.47%) |
Aug 04, 2022 | 30.81 | 31.23 | 29.31 | 29.42 | 3,330,569 | -1.74(-5.57%) |
Aug 03, 2022 | 31.21 | 31.54 | 29.78 | 31.16 | 3,407,779 | +0.09(+0.28%) |
Aug 02, 2022 | 31.30 | 31.74 | 30.33 | 31.07 | 3,336,279 | -0.53(-1.68%) |
Aug 01, 2022 | 31.28 | 32.07 | 30.68 | 31.60 | 3,288,631 | -0.83(-2.57%) |
Jul 29, 2022 | 32.47 | 32.92 | 32.13 | 32.43 | 2,795,035 | +0.77(+2.45%) |
Jul 28, 2022 | 33.05 | 33.35 | 31.26 | 31.66 | 4,531,736 | -1.38(-4.19%) |
Jul 27, 2022 | 32.79 | 33.12 | 31.79 | 33.04 | 3,846,192 | +0.58(+1.78%) |
Jul 26, 2022 | 32.05 | 33.27 | 31.79 | 32.46 | 6,386,355 | +1.25(+3.99%) |
Jul 25, 2022 | 29.60 | 31.27 | 29.00 | 31.22 | 4,888,595 | +2.07(+7.10%) |
Jul 22, 2022 | 29.92 | 30.71 | 29.02 | 29.15 | 3,692,273 | -0.69(-2.30%) |
Jul 21, 2022 | 28.89 | 29.97 | 28.60 | 29.83 | 5,770,259 | +0.10(+0.33%) |
Jul 20, 2022 | 27.51 | 30.01 | 27.31 | 29.74 | 5,597,076 | +1.89(+6.80%) |
Jul 19, 2022 | 27.08 | 27.99 | 26.94 | 27.84 | 3,731,134 | +0.55(+2.01%) |
Jul 18, 2022 | 27.04 | 27.82 | 26.90 | 27.29 | 3,281,857 | +0.80(+3.04%) |
Jul 15, 2022 | 26.35 | 26.61 | 25.59 | 26.49 | 2,371,730 | +0.45(+1.73%) |
Jul 14, 2022 | 25.41 | 26.32 | 24.99 | 26.04 | 2,878,139 | -0.56(-2.10%) |
Jul 13, 2022 | 25.11 | 27.09 | 25.06 | 26.60 | 4,465,030 | +0.73(+2.81%) |
Jul 12, 2022 | 25.15 | 26.18 | 24.82 | 25.87 | 4,169,487 | +0.05(+0.19%) |
Jul 11, 2022 | 26.88 | 27.02 | 25.01 | 25.82 | 5,101,126 | +0.70(+2.77%) |
Jul 08, 2022 | 25.94 | 26.31 | 24.78 | 25.13 | 3,477,197 | -0.58(-2.25%) |
Jul 07, 2022 | 24.39 | 25.95 | 24.33 | 25.71 | 4,775,651 | +2.14(+9.07%) |
Jul 06, 2022 | 23.79 | 24.58 | 22.93 | 23.57 | 8,814,471 | -0.15(-0.62%) |
Jul 05, 2022 | 24.36 | 24.40 | 22.92 | 23.71 | 5,232,633 | -1.18(-4.73%) |