Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.52 | 21.72 | 21.29 | 21.32 | 8,988,875 | -0.14(-0.66%) |
Sep 29, 2022 | 21.39 | 21.69 | 21.12 | 21.47 | 8,705,607 | -0.26(-1.22%) |
Sep 28, 2022 | 21.21 | 21.84 | 20.85 | 21.73 | 7,556,178 | +0.75(+3.55%) |
Sep 27, 2022 | 22.01 | 22.06 | 20.95 | 20.98 | 7,903,959 | -0.68(-3.14%) |
Sep 26, 2022 | 22.78 | 22.84 | 21.64 | 21.66 | 7,116,423 | -1.25(-5.48%) |
Sep 23, 2022 | 23.16 | 23.24 | 22.24 | 22.92 | 5,463,283 | -0.70(-2.96%) |
Sep 22, 2022 | 23.94 | 23.98 | 23.58 | 23.62 | 2,870,245 | -0.35(-1.46%) |
Sep 21, 2022 | 24.63 | 24.73 | 23.96 | 23.97 | 3,370,703 | -0.46(-1.89%) |
Sep 20, 2022 | 24.90 | 24.99 | 24.40 | 24.43 | 3,871,112 | -0.67(-2.67%) |
Sep 19, 2022 | 24.29 | 25.12 | 24.29 | 25.10 | 3,610,746 | +0.64(+2.62%) |
Sep 16, 2022 | 25.08 | 25.13 | 24.16 | 24.46 | 12,099,505 | -0.73(-2.89%) |
Sep 15, 2022 | 25.12 | 25.50 | 24.99 | 25.18 | 5,176,652 | -0.32(-1.26%) |
Sep 14, 2022 | 25.31 | 25.59 | 25.22 | 25.50 | 4,603,869 | +0.19(+0.75%) |
Sep 13, 2022 | 25.47 | 25.87 | 25.12 | 25.32 | 4,279,726 | -0.72(-2.75%) |
Sep 12, 2022 | 25.88 | 26.08 | 25.58 | 26.03 | 4,526,992 | +0.15(+0.58%) |
Sep 09, 2022 | 25.95 | 26.05 | 25.74 | 25.88 | 4,914,325 | +0.06(+0.22%) |
Sep 08, 2022 | 25.61 | 26.22 | 25.48 | 25.83 | 7,840,303 | +0.18(+0.70%) |
Sep 07, 2022 | 24.71 | 25.67 | 24.71 | 25.65 | 7,439,711 | +1.07(+4.34%) |
Sep 06, 2022 | 24.71 | 24.83 | 24.32 | 24.58 | 7,191,689 | -0.09(-0.38%) |
Sep 02, 2022 | 24.60 | 25.17 | 24.45 | 24.67 | 8,529,691 | +0.28(+1.16%) |
Sep 01, 2022 | 23.76 | 24.42 | 23.76 | 24.39 | 4,365,219 | +0.38(+1.57%) |
Aug 31, 2022 | 24.02 | 24.16 | 23.87 | 24.01 | 5,535,793 | +0.01(+0.04%) |
Aug 30, 2022 | 24.25 | 24.28 | 23.66 | 24.00 | 5,228,033 | -0.04(-0.16%) |
Aug 29, 2022 | 23.94 | 24.36 | 23.86 | 24.04 | 3,164,456 | -0.14(-0.59%) |
Aug 26, 2022 | 24.69 | 24.88 | 24.17 | 24.18 | 4,548,471 | -0.60(-2.44%) |
Aug 25, 2022 | 24.34 | 24.84 | 24.28 | 24.79 | 5,238,295 | +0.66(+2.74%) |
Aug 24, 2022 | 23.41 | 24.13 | 23.32 | 24.13 | 4,224,571 | +0.72(+3.06%) |
Aug 23, 2022 | 23.64 | 23.75 | 23.29 | 23.41 | 3,831,149 | -0.15(-0.64%) |
Aug 22, 2022 | 23.74 | 23.86 | 23.41 | 23.56 | 5,145,972 | -0.58(-2.38%) |
Aug 19, 2022 | 24.51 | 24.54 | 23.88 | 24.14 | 8,251,889 | -0.42(-1.69%) |
Aug 18, 2022 | 23.72 | 24.57 | 23.72 | 24.55 | 6,554,071 | +0.95(+4.04%) |
Aug 17, 2022 | 23.39 | 23.72 | 23.32 | 23.60 | 3,286,915 | -0.05(-0.20%) |
Aug 16, 2022 | 23.64 | 23.87 | 23.57 | 23.65 | 3,972,982 | -0.11(-0.48%) |
Aug 15, 2022 | 23.40 | 23.78 | 23.37 | 23.76 | 3,662,758 | +0.27(+1.16%) |
Aug 12, 2022 | 23.23 | 23.59 | 23.04 | 23.49 | 4,372,024 | +0.51(+2.22%) |
Aug 11, 2022 | 23.16 | 23.27 | 22.93 | 22.98 | 4,641,189 | -0.08(-0.33%) |
Aug 10, 2022 | 22.83 | 23.06 | 22.63 | 23.05 | 4,481,866 | +0.56(+2.47%) |
Aug 09, 2022 | 22.57 | 22.73 | 22.40 | 22.49 | 3,980,684 | -0.03(-0.13%) |
Aug 08, 2022 | 23.08 | 23.21 | 22.45 | 22.52 | 6,379,294 | -0.33(-1.44%) |
Aug 05, 2022 | 22.37 | 23.05 | 22.03 | 22.85 | 9,065,095 | +1.15(+5.30%) |
Aug 04, 2022 | 21.27 | 21.89 | 21.15 | 21.70 | 5,815,283 | +0.42(+2.00%) |
Aug 03, 2022 | 21.22 | 21.31 | 20.81 | 21.28 | 3,325,870 | +0.30(+1.44%) |
Aug 02, 2022 | 21.07 | 21.38 | 20.97 | 20.98 | 5,119,796 | -0.12(-0.58%) |
Aug 01, 2022 | 20.90 | 21.12 | 20.73 | 21.10 | 4,023,354 | +0.13(+0.63%) |
Jul 29, 2022 | 20.85 | 21.08 | 20.84 | 20.97 | 5,117,985 | +0.09(+0.44%) |
Jul 28, 2022 | 20.83 | 20.93 | 19.85 | 20.87 | 9,655,845 | +1.81(+9.48%) |
Jul 27, 2022 | 18.99 | 19.15 | 18.81 | 19.07 | 4,854,552 | +0.20(+1.04%) |
Jul 26, 2022 | 18.76 | 19.00 | 18.73 | 18.87 | 3,267,653 | +0.13(+0.70%) |
Jul 25, 2022 | 18.50 | 18.75 | 18.15 | 18.74 | 5,056,150 | +0.25(+1.37%) |
Jul 22, 2022 | 18.77 | 18.99 | 18.18 | 18.48 | 5,680,415 | -0.17(-0.90%) |
Jul 21, 2022 | 18.69 | 18.86 | 18.52 | 18.65 | 5,074,777 | -0.07(-0.35%) |
Jul 20, 2022 | 19.21 | 19.30 | 18.69 | 18.72 | 8,004,654 | -0.60(-3.10%) |
Jul 19, 2022 | 19.27 | 19.40 | 19.14 | 19.32 | 6,631,344 | +0.32(+1.68%) |
Jul 18, 2022 | 19.31 | 19.47 | 18.95 | 19.00 | 3,937,406 | -0.07(-0.34%) |
Jul 15, 2022 | 19.02 | 19.19 | 17.71 | 19.07 | 6,762,451 | -0.16(-0.83%) |
Jul 14, 2022 | 19.22 | 19.28 | 18.79 | 19.22 | 5,309,594 | -0.37(-1.87%) |
Jul 13, 2022 | 19.40 | 19.89 | 19.14 | 19.59 | 4,054,139 | -0.15(-0.76%) |
Jul 12, 2022 | 19.74 | 20.08 | 19.59 | 19.74 | 2,968,633 | -0.22(-1.08%) |
Jul 11, 2022 | 20.01 | 20.14 | 19.84 | 19.96 | 3,999,777 | -0.19(-0.93%) |
Jul 08, 2022 | 19.96 | 20.27 | 19.84 | 20.14 | 5,176,322 | +0.08(+0.42%) |
Jul 07, 2022 | 19.89 | 20.25 | 19.81 | 20.06 | 5,429,321 | +0.35(+1.76%) |
Jul 06, 2022 | 19.95 | 20.25 | 19.61 | 19.71 | 4,775,416 | -0.13(-0.66%) |
Jul 05, 2022 | 19.82 | 19.88 | 19.30 | 19.84 | 5,171,252 | -0.28(-1.40%) |