Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.96 | 23.98 | 22.88 | 23.26 | 2,270,928 | +0.43(+1.90%) |
Sep 29, 2022 | 22.67 | 22.87 | 22.25 | 22.83 | 2,876,002 | -0.29(-1.27%) |
Sep 28, 2022 | 22.81 | 23.50 | 22.56 | 23.12 | 3,646,784 | +0.38(+1.66%) |
Sep 27, 2022 | 23.00 | 23.32 | 22.51 | 22.74 | 4,070,115 | +0.15(+0.67%) |
Sep 26, 2022 | 23.56 | 23.95 | 22.57 | 22.59 | 3,852,590 | -1.22(-5.11%) |
Sep 23, 2022 | 24.39 | 24.71 | 23.40 | 23.81 | 3,458,588 | -1.34(-5.33%) |
Sep 22, 2022 | 26.64 | 26.70 | 25.14 | 25.15 | 3,109,371 | -1.41(-5.29%) |
Sep 21, 2022 | 27.55 | 28.29 | 26.52 | 26.56 | 3,595,696 | -2.44(-8.43%) |
Sep 20, 2022 | 29.92 | 29.96 | 28.26 | 29.00 | 2,038,887 | -1.60(-5.24%) |
Sep 19, 2022 | 29.09 | 30.73 | 28.81 | 30.60 | 1,498,987 | +0.89(+2.99%) |
Sep 16, 2022 | 31.15 | 31.16 | 29.30 | 29.72 | 3,126,715 | -2.19(-6.86%) |
Sep 15, 2022 | 31.93 | 32.84 | 31.63 | 31.91 | 1,115,982 | -0.12(-0.38%) |
Sep 14, 2022 | 32.79 | 32.83 | 31.52 | 32.03 | 1,211,299 | -0.90(-2.72%) |
Sep 13, 2022 | 33.36 | 33.77 | 32.67 | 32.93 | 1,477,433 | -1.63(-4.72%) |
Sep 12, 2022 | 34.26 | 34.89 | 34.14 | 34.56 | 1,345,195 | +0.84(+2.49%) |
Sep 09, 2022 | 33.15 | 33.97 | 33.15 | 33.72 | 1,151,971 | +0.99(+3.03%) |
Sep 08, 2022 | 31.91 | 33.02 | 31.79 | 32.73 | 1,119,188 | +0.33(+1.02%) |
Sep 07, 2022 | 30.91 | 32.41 | 30.74 | 32.40 | 958,979 | +1.32(+4.25%) |
Sep 06, 2022 | 31.75 | 32.09 | 30.69 | 31.08 | 993,775 | -0.29(-0.93%) |
Sep 02, 2022 | 32.21 | 32.40 | 31.13 | 31.37 | 990,918 | -0.16(-0.51%) |
Sep 01, 2022 | 31.43 | 31.55 | 30.84 | 31.53 | 967,319 | -0.30(-0.95%) |
Aug 31, 2022 | 32.57 | 32.61 | 31.72 | 31.83 | 1,219,166 | -0.61(-1.89%) |
Aug 30, 2022 | 33.62 | 33.75 | 32.14 | 32.44 | 1,195,047 | -0.94(-2.83%) |
Aug 29, 2022 | 33.22 | 33.66 | 33.05 | 33.39 | 949,379 | -0.36(-1.06%) |
Aug 26, 2022 | 35.23 | 35.60 | 33.66 | 33.75 | 1,037,943 | -1.45(-4.13%) |
Aug 25, 2022 | 34.52 | 35.21 | 34.52 | 35.20 | 657,559 | +0.92(+2.70%) |
Aug 24, 2022 | 34.44 | 34.44 | 33.93 | 34.27 | 802,575 | -0.26(-0.77%) |
Aug 23, 2022 | 34.08 | 34.77 | 34.02 | 34.54 | 921,451 | +0.76(+2.26%) |
Aug 22, 2022 | 34.01 | 34.08 | 33.30 | 33.77 | 1,007,693 | -0.91(-2.61%) |
Aug 19, 2022 | 34.85 | 35.06 | 34.35 | 34.68 | 1,339,784 | -0.42(-1.18%) |
Aug 18, 2022 | 34.74 | 35.15 | 34.42 | 35.10 | 839,472 | +0.60(+1.75%) |
Aug 17, 2022 | 34.64 | 34.66 | 34.08 | 34.49 | 1,066,015 | -0.79(-2.25%) |
Aug 16, 2022 | 34.27 | 35.64 | 34.16 | 35.28 | 1,392,759 | +0.95(+2.78%) |
Aug 15, 2022 | 33.89 | 34.48 | 33.67 | 34.33 | 900,208 | -0.26(-0.76%) |
Aug 12, 2022 | 34.02 | 34.63 | 33.76 | 34.60 | 778,369 | +0.86(+2.55%) |
Aug 11, 2022 | 33.55 | 34.43 | 33.53 | 33.74 | 1,230,664 | +0.58(+1.75%) |
Aug 10, 2022 | 32.85 | 33.48 | 32.61 | 33.16 | 1,158,709 | +0.88(+2.73%) |
Aug 09, 2022 | 32.30 | 32.46 | 31.88 | 32.27 | 988,275 | +0.04(+0.12%) |
Aug 08, 2022 | 32.69 | 33.13 | 32.24 | 32.24 | 800,793 | -0.08(-0.26%) |
Aug 05, 2022 | 32.45 | 33.00 | 32.23 | 32.32 | 884,773 | -0.44(-1.34%) |
Aug 04, 2022 | 32.24 | 33.13 | 32.13 | 32.76 | 1,106,438 | +0.47(+1.45%) |
Aug 03, 2022 | 32.83 | 32.83 | 31.83 | 32.29 | 1,182,596 | -0.29(-0.89%) |
Aug 02, 2022 | 32.77 | 33.25 | 32.33 | 32.58 | 1,348,613 | -0.33(-1.00%) |
Aug 01, 2022 | 33.35 | 33.42 | 32.34 | 32.91 | 1,681,545 | -0.44(-1.32%) |
Jul 29, 2022 | 34.74 | 35.95 | 33.29 | 33.35 | 2,976,994 | +0.65(+1.98%) |
Jul 28, 2022 | 32.33 | 32.72 | 31.98 | 32.71 | 1,591,031 | +0.64(+1.99%) |
Jul 27, 2022 | 32.00 | 32.23 | 31.41 | 32.07 | 1,692,780 | +0.19(+0.59%) |
Jul 26, 2022 | 31.87 | 32.22 | 31.61 | 31.88 | 920,703 | -0.16(-0.50%) |
Jul 25, 2022 | 31.85 | 32.11 | 31.36 | 32.04 | 1,172,182 | +0.59(+1.88%) |
Jul 22, 2022 | 32.21 | 32.52 | 31.30 | 31.45 | 1,521,926 | -0.41(-1.29%) |
Jul 21, 2022 | 31.43 | 32.04 | 31.08 | 31.86 | 1,181,069 | +0.20(+0.62%) |
Jul 20, 2022 | 31.58 | 32.13 | 31.17 | 31.67 | 1,289,689 | -0.07(-0.24%) |
Jul 19, 2022 | 30.37 | 32.06 | 30.23 | 31.74 | 2,354,006 | +1.86(+6.24%) |
Jul 18, 2022 | 29.89 | 30.77 | 29.80 | 29.88 | 1,218,363 | +0.35(+1.17%) |
Jul 15, 2022 | 29.86 | 29.96 | 29.06 | 29.53 | 941,285 | +0.47(+1.61%) |
Jul 14, 2022 | 28.75 | 29.10 | 28.34 | 29.06 | 1,205,784 | -0.60(-2.02%) |
Jul 13, 2022 | 29.02 | 29.78 | 28.71 | 29.66 | 1,045,941 | -0.05(-0.16%) |
Jul 12, 2022 | 28.90 | 30.33 | 28.90 | 29.71 | 1,372,846 | +0.57(+1.96%) |
Jul 11, 2022 | 28.82 | 29.49 | 28.69 | 29.14 | 739,023 | -0.14(-0.48%) |
Jul 08, 2022 | 29.89 | 29.89 | 28.81 | 29.28 | 1,182,555 | -0.16(-0.54%) |
Jul 07, 2022 | 28.63 | 29.90 | 28.62 | 29.44 | 1,536,202 | +1.12(+3.94%) |
Jul 06, 2022 | 28.05 | 28.46 | 27.32 | 28.32 | 1,288,702 | +0.12(+0.43%) |
Jul 05, 2022 | 28.38 | 28.55 | 27.25 | 28.20 | 1,337,236 | -1.29(-4.38%) |