Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.73 | 21.93 | 21.49 | 21.53 | 8,902,056 | -0.14(-0.66%) |
Sep 29, 2022 | 21.60 | 21.90 | 21.32 | 21.68 | 8,621,524 | -0.27(-1.22%) |
Sep 28, 2022 | 21.42 | 22.06 | 21.06 | 21.94 | 7,483,197 | +0.75(+3.55%) |
Sep 27, 2022 | 22.23 | 22.28 | 21.16 | 21.19 | 7,827,619 | -0.69(-3.14%) |
Sep 26, 2022 | 23.00 | 23.07 | 21.85 | 21.88 | 7,047,689 | -1.27(-5.48%) |
Sep 23, 2022 | 23.39 | 23.47 | 22.46 | 23.14 | 5,410,516 | -0.71(-2.96%) |
Sep 22, 2022 | 24.17 | 24.21 | 23.81 | 23.85 | 2,842,522 | -0.35(-1.46%) |
Sep 21, 2022 | 24.87 | 24.97 | 24.19 | 24.20 | 3,338,147 | -0.47(-1.89%) |
Sep 20, 2022 | 25.14 | 25.23 | 24.64 | 24.67 | 3,833,723 | -0.68(-2.67%) |
Sep 19, 2022 | 24.52 | 25.36 | 24.52 | 25.34 | 3,575,872 | +0.65(+2.62%) |
Sep 16, 2022 | 25.32 | 25.37 | 24.40 | 24.70 | 11,982,642 | -0.73(-2.88%) |
Sep 15, 2022 | 25.36 | 25.75 | 25.24 | 25.43 | 5,126,653 | -0.32(-1.26%) |
Sep 14, 2022 | 25.55 | 25.84 | 25.47 | 25.75 | 4,559,403 | +0.19(+0.75%) |
Sep 13, 2022 | 25.71 | 26.12 | 25.36 | 25.56 | 4,238,390 | -0.72(-2.75%) |
Sep 12, 2022 | 26.13 | 26.34 | 25.82 | 26.29 | 4,483,268 | +0.15(+0.58%) |
Sep 09, 2022 | 26.20 | 26.30 | 25.99 | 26.13 | 4,866,860 | +0.06(+0.22%) |
Sep 08, 2022 | 25.86 | 26.47 | 25.72 | 26.08 | 7,764,577 | +0.18(+0.70%) |
Sep 07, 2022 | 24.95 | 25.92 | 24.95 | 25.90 | 7,367,855 | +1.08(+4.34%) |
Sep 06, 2022 | 24.95 | 25.08 | 24.56 | 24.82 | 7,122,228 | -0.10(-0.38%) |
Sep 02, 2022 | 24.84 | 25.41 | 24.69 | 24.91 | 8,447,308 | +0.29(+1.16%) |
Sep 01, 2022 | 23.99 | 24.66 | 23.99 | 24.63 | 4,323,057 | +0.38(+1.57%) |
Aug 31, 2022 | 24.26 | 24.39 | 24.10 | 24.25 | 5,482,325 | +0.01(+0.04%) |
Aug 30, 2022 | 24.49 | 24.51 | 23.90 | 24.24 | 5,177,538 | -0.04(-0.16%) |
Aug 29, 2022 | 24.17 | 24.60 | 24.10 | 24.28 | 3,133,893 | -0.14(-0.59%) |
Aug 26, 2022 | 24.93 | 25.12 | 24.40 | 24.42 | 4,504,540 | -0.61(-2.44%) |
Aug 25, 2022 | 24.58 | 25.09 | 24.51 | 25.03 | 5,187,701 | +0.67(+2.74%) |
Aug 24, 2022 | 23.64 | 24.36 | 23.55 | 24.36 | 4,183,768 | +0.72(+3.06%) |
Aug 23, 2022 | 23.87 | 23.98 | 23.51 | 23.64 | 3,794,146 | -0.15(-0.64%) |
Aug 22, 2022 | 23.97 | 24.10 | 23.64 | 23.79 | 5,096,270 | -0.58(-2.38%) |
Aug 19, 2022 | 24.75 | 24.78 | 24.11 | 24.37 | 8,172,188 | -0.42(-1.69%) |
Aug 18, 2022 | 23.95 | 24.81 | 23.95 | 24.79 | 6,490,769 | +0.96(+4.04%) |
Aug 17, 2022 | 23.62 | 23.95 | 23.54 | 23.83 | 3,255,168 | -0.05(-0.20%) |
Aug 16, 2022 | 23.87 | 24.10 | 23.80 | 23.88 | 3,934,609 | -0.11(-0.48%) |
Aug 15, 2022 | 23.63 | 24.01 | 23.60 | 23.99 | 3,627,381 | +0.28(+1.17%) |
Aug 12, 2022 | 23.46 | 23.82 | 23.26 | 23.71 | 4,329,797 | +0.51(+2.22%) |
Aug 11, 2022 | 23.39 | 23.50 | 23.15 | 23.20 | 4,596,362 | -0.08(-0.33%) |
Aug 10, 2022 | 23.06 | 23.29 | 22.85 | 23.28 | 4,438,578 | +0.56(+2.48%) |
Aug 09, 2022 | 22.79 | 22.95 | 22.62 | 22.71 | 3,942,237 | -0.03(-0.13%) |
Aug 08, 2022 | 23.30 | 23.44 | 22.67 | 22.74 | 6,317,680 | -0.33(-1.45%) |
Aug 05, 2022 | 22.59 | 23.28 | 22.25 | 23.08 | 8,977,540 | +1.16(+5.30%) |
Aug 04, 2022 | 21.48 | 22.10 | 21.35 | 21.91 | 5,759,117 | +0.43(+2.00%) |
Aug 03, 2022 | 21.43 | 21.51 | 21.02 | 21.48 | 3,293,748 | +0.30(+1.44%) |
Aug 02, 2022 | 21.28 | 21.59 | 21.17 | 21.18 | 5,070,346 | -0.12(-0.58%) |
Aug 01, 2022 | 21.10 | 21.32 | 20.93 | 21.30 | 3,984,494 | +0.13(+0.63%) |
Jul 29, 2022 | 21.06 | 21.29 | 21.04 | 21.17 | 5,068,554 | +0.09(+0.44%) |
Jul 28, 2022 | 21.03 | 21.14 | 20.05 | 21.08 | 9,562,584 | +1.83(+9.48%) |
Jul 27, 2022 | 19.18 | 19.34 | 18.99 | 19.25 | 4,807,665 | +0.20(+1.04%) |
Jul 26, 2022 | 18.94 | 19.19 | 18.91 | 19.05 | 3,236,093 | +0.13(+0.70%) |
Jul 25, 2022 | 18.68 | 18.93 | 18.33 | 18.92 | 5,007,315 | +0.26(+1.37%) |
Jul 22, 2022 | 18.96 | 19.18 | 18.36 | 18.66 | 5,625,551 | -0.17(-0.90%) |
Jul 21, 2022 | 18.87 | 19.04 | 18.70 | 18.83 | 5,025,762 | -0.07(-0.35%) |
Jul 20, 2022 | 19.39 | 19.49 | 18.87 | 18.90 | 7,927,342 | -0.61(-3.10%) |
Jul 19, 2022 | 19.46 | 19.59 | 19.32 | 19.51 | 6,567,295 | +0.32(+1.68%) |
Jul 18, 2022 | 19.50 | 19.66 | 19.14 | 19.18 | 3,899,377 | -0.07(-0.34%) |
Jul 15, 2022 | 19.20 | 19.38 | 17.88 | 19.25 | 6,697,136 | -0.16(-0.83%) |
Jul 14, 2022 | 19.41 | 19.47 | 18.98 | 19.41 | 5,258,312 | -0.37(-1.87%) |
Jul 13, 2022 | 19.59 | 20.08 | 19.33 | 19.78 | 4,014,982 | -0.15(-0.76%) |
Jul 12, 2022 | 19.93 | 20.28 | 19.78 | 19.93 | 2,939,961 | -0.22(-1.08%) |
Jul 11, 2022 | 20.21 | 20.33 | 20.04 | 20.15 | 3,961,145 | -0.19(-0.93%) |
Jul 08, 2022 | 20.16 | 20.47 | 20.04 | 20.34 | 5,126,326 | +0.09(+0.42%) |
Jul 07, 2022 | 20.08 | 20.45 | 20.00 | 20.25 | 5,376,882 | +0.35(+1.76%) |
Jul 06, 2022 | 20.14 | 20.44 | 19.80 | 19.90 | 4,729,293 | -0.13(-0.66%) |
Jul 05, 2022 | 20.02 | 20.07 | 19.49 | 20.04 | 5,121,305 | -0.28(-1.40%) |