Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.78 | 19.57 | 18.49 | 18.94 | 3,276,668 | +0.19(+1.01%) |
Sep 29, 2022 | 19.24 | 19.27 | 18.26 | 18.75 | 3,301,494 | -0.82(-4.19%) |
Sep 28, 2022 | 19.53 | 19.71 | 19.24 | 19.57 | 2,727,117 | +0.16(+0.82%) |
Sep 27, 2022 | 19.82 | 20.05 | 19.16 | 19.41 | 2,495,542 | -0.30(-1.52%) |
Sep 26, 2022 | 19.90 | 20.27 | 19.52 | 19.71 | 3,884,413 | -0.19(-0.95%) |
Sep 23, 2022 | 19.88 | 19.98 | 19.37 | 19.90 | 3,309,855 | -0.25(-1.24%) |
Sep 22, 2022 | 20.82 | 20.93 | 19.84 | 20.15 | 4,843,275 | -0.81(-3.86%) |
Sep 21, 2022 | 21.36 | 21.62 | 20.90 | 20.96 | 1,792,051 | -0.41(-1.92%) |
Sep 20, 2022 | 21.67 | 21.67 | 21.01 | 21.37 | 2,030,544 | -0.41(-1.88%) |
Sep 19, 2022 | 20.52 | 21.93 | 20.45 | 21.78 | 3,006,952 | +0.88(+4.21%) |
Sep 16, 2022 | 21.78 | 21.78 | 20.83 | 20.90 | 5,876,082 | -1.18(-5.34%) |
Sep 15, 2022 | 22.99 | 23.13 | 21.95 | 22.08 | 3,239,566 | -1.03(-4.46%) |
Sep 14, 2022 | 23.04 | 23.18 | 22.61 | 23.11 | 1,976,776 | +0.07(+0.30%) |
Sep 13, 2022 | 22.77 | 23.30 | 22.70 | 23.04 | 2,796,898 | -0.51(-2.17%) |
Sep 12, 2022 | 23.77 | 24.20 | 23.51 | 23.55 | 2,553,320 | +0.02(+0.08%) |
Sep 09, 2022 | 23.06 | 23.59 | 22.93 | 23.53 | 1,917,788 | +0.68(+2.98%) |
Sep 08, 2022 | 22.44 | 22.87 | 22.11 | 22.85 | 1,765,138 | +0.23(+1.02%) |
Sep 07, 2022 | 22.03 | 22.66 | 21.91 | 22.62 | 1,376,703 | +0.49(+2.21%) |
Sep 06, 2022 | 22.16 | 22.29 | 21.57 | 22.13 | 1,954,360 | +0.05(+0.23%) |
Sep 02, 2022 | 22.30 | 22.66 | 22.00 | 22.08 | 1,242,123 | -0.09(-0.41%) |
Sep 01, 2022 | 22.12 | 22.24 | 21.70 | 22.17 | 2,615,189 | +0.05(+0.23%) |
Aug 31, 2022 | 22.45 | 22.66 | 22.07 | 22.12 | 1,548,436 | -0.33(-1.47%) |
Aug 30, 2022 | 22.76 | 22.79 | 22.23 | 22.45 | 2,006,604 | -0.14(-0.62%) |
Aug 29, 2022 | 22.72 | 22.87 | 22.47 | 22.59 | 1,484,582 | -0.28(-1.22%) |
Aug 26, 2022 | 23.62 | 23.84 | 22.83 | 22.87 | 3,220,590 | -0.86(-3.62%) |
Aug 25, 2022 | 23.65 | 23.89 | 23.52 | 23.73 | 1,502,874 | +0.15(+0.64%) |
Aug 24, 2022 | 23.45 | 23.65 | 23.23 | 23.58 | 1,721,843 | +0.06(+0.26%) |
Aug 23, 2022 | 23.64 | 23.97 | 23.48 | 23.52 | 1,292,879 | -0.04(-0.17%) |
Aug 22, 2022 | 23.97 | 24.14 | 23.41 | 23.56 | 1,584,818 | -0.65(-2.68%) |
Aug 19, 2022 | 24.31 | 24.31 | 23.76 | 24.21 | 1,733,139 | +0.11(+0.46%) |
Aug 18, 2022 | 23.95 | 24.38 | 23.55 | 24.10 | 2,291,782 | +0.63(+2.68%) |
Aug 17, 2022 | 23.72 | 23.77 | 23.20 | 23.47 | 1,297,948 | -0.33(-1.39%) |
Aug 16, 2022 | 23.00 | 23.89 | 23.00 | 23.80 | 2,735,477 | +0.59(+2.54%) |
Aug 15, 2022 | 23.24 | 23.39 | 23.11 | 23.21 | 1,438,354 | -0.33(-1.40%) |
Aug 12, 2022 | 23.29 | 23.57 | 23.11 | 23.54 | 1,418,308 | +0.37(+1.60%) |
Aug 11, 2022 | 23.13 | 23.44 | 22.96 | 23.17 | 2,543,731 | +0.30(+1.31%) |
Aug 10, 2022 | 22.96 | 23.13 | 22.43 | 22.87 | 2,281,764 | +0.32(+1.42%) |
Aug 09, 2022 | 22.54 | 22.64 | 22.22 | 22.55 | 3,369,745 | -0.04(-0.18%) |
Aug 08, 2022 | 22.50 | 22.79 | 22.23 | 22.59 | 4,504,914 | +0.10(+0.44%) |
Aug 05, 2022 | 22.56 | 22.71 | 22.34 | 22.49 | 2,449,332 | -0.32(-1.40%) |
Aug 04, 2022 | 22.57 | 22.82 | 22.33 | 22.81 | 3,400,336 | +0.04(+0.18%) |
Aug 03, 2022 | 23.14 | 23.28 | 22.51 | 22.77 | 2,875,992 | -0.36(-1.56%) |
Aug 02, 2022 | 23.04 | 23.26 | 22.93 | 23.13 | 2,779,501 | -0.03(-0.13%) |
Aug 01, 2022 | 23.19 | 23.53 | 22.99 | 23.16 | 2,713,677 | -0.04(-0.17%) |
Jul 29, 2022 | 23.21 | 23.31 | 22.86 | 23.20 | 2,287,814 | -0.09(-0.39%) |
Jul 28, 2022 | 22.98 | 23.32 | 22.70 | 23.29 | 4,287,680 | +0.45(+1.97%) |
Jul 27, 2022 | 22.26 | 23.02 | 21.92 | 22.84 | 3,914,052 | +0.86(+3.91%) |
Jul 26, 2022 | 21.87 | 22.42 | 21.61 | 21.98 | 3,733,112 | -0.17(-0.77%) |
Jul 25, 2022 | 22.41 | 22.47 | 21.80 | 22.15 | 3,718,990 | -0.30(-1.34%) |
Jul 22, 2022 | 23.50 | 23.80 | 22.32 | 22.45 | 8,478,980 | -1.72(-7.12%) |
Jul 21, 2022 | 23.65 | 24.31 | 23.02 | 24.17 | 4,856,182 | +0.66(+2.81%) |
Jul 20, 2022 | 22.77 | 23.57 | 22.72 | 23.51 | 3,869,524 | +0.93(+4.12%) |
Jul 19, 2022 | 21.81 | 22.97 | 21.80 | 22.58 | 3,484,228 | +1.00(+4.63%) |
Jul 18, 2022 | 21.96 | 22.05 | 21.30 | 21.58 | 4,503,507 | -0.05(-0.23%) |
Jul 15, 2022 | 21.78 | 21.93 | 20.94 | 21.63 | 2,661,983 | -0.07(-0.32%) |
Jul 14, 2022 | 21.82 | 21.84 | 21.28 | 21.70 | 3,073,107 | -0.45(-2.03%) |
Jul 13, 2022 | 21.81 | 22.43 | 21.69 | 22.15 | 2,457,708 | -0.04(-0.18%) |
Jul 12, 2022 | 22.37 | 22.96 | 22.05 | 22.19 | 2,763,585 | -0.35(-1.55%) |
Jul 11, 2022 | 23.60 | 23.87 | 22.50 | 22.54 | 2,813,507 | -0.22(-0.97%) |
Jul 08, 2022 | 22.99 | 23.10 | 22.52 | 22.76 | 1,701,339 | -0.28(-1.22%) |
Jul 07, 2022 | 22.42 | 23.17 | 22.37 | 23.04 | 1,671,561 | +0.64(+2.86%) |
Jul 06, 2022 | 22.65 | 22.87 | 22.00 | 22.40 | 1,176,900 | -0.21(-0.93%) |
Jul 05, 2022 | 21.74 | 22.70 | 21.39 | 22.61 | 2,112,578 | +0.53(+2.40%) |