Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 31.15 | 31.93 | 30.92 | 31.39 | 6,231,585 | +0.47(+1.51%) |
Sep 29, 2022 | 30.55 | 31.22 | 30.33 | 30.92 | 8,399,500 | -0.11(-0.35%) |
Sep 28, 2022 | 30.27 | 31.14 | 30.21 | 31.03 | 9,113,959 | +0.90(+2.97%) |
Sep 27, 2022 | 30.84 | 31.16 | 29.83 | 30.14 | 7,812,487 | -0.61(-1.99%) |
Sep 26, 2022 | 31.02 | 31.62 | 30.62 | 30.75 | 4,994,020 | -0.70(-2.24%) |
Sep 23, 2022 | 31.61 | 31.77 | 30.87 | 31.45 | 6,122,953 | -0.66(-2.05%) |
Sep 22, 2022 | 33.46 | 33.63 | 32.09 | 32.11 | 4,635,127 | -1.22(-3.67%) |
Sep 21, 2022 | 33.66 | 34.26 | 33.23 | 33.34 | 6,363,903 | -0.29(-0.87%) |
Sep 20, 2022 | 33.72 | 33.91 | 33.34 | 33.63 | 2,907,136 | +12.47(+58.97%) |
Sep 19, 2022 | 20.62 | 21.30 | 20.60 | 21.15 | 5,524,814 | +0.23(+1.11%) |
Sep 16, 2022 | 21.11 | 21.11 | 20.69 | 20.92 | 14,778,166 | -0.48(-2.23%) |
Sep 15, 2022 | 21.01 | 21.74 | 20.98 | 21.40 | 7,411,808 | +0.46(+2.20%) |
Sep 14, 2022 | 21.19 | 21.36 | 20.72 | 20.94 | 6,028,111 | -0.19(-0.91%) |
Sep 13, 2022 | 21.64 | 21.88 | 21.06 | 21.13 | 5,577,226 | -1.07(-4.83%) |
Sep 12, 2022 | 21.85 | 22.24 | 21.85 | 22.20 | 6,935,933 | +0.46(+2.11%) |
Sep 09, 2022 | 21.62 | 21.86 | 21.56 | 21.74 | 5,681,152 | +0.28(+1.30%) |
Sep 08, 2022 | 20.49 | 21.48 | 20.33 | 21.47 | 7,423,193 | +0.92(+4.47%) |
Sep 07, 2022 | 20.10 | 20.67 | 20.04 | 20.55 | 9,159,945 | +0.28(+1.40%) |
Sep 06, 2022 | 20.76 | 20.79 | 20.14 | 20.26 | 7,048,310 | -0.27(-1.30%) |
Sep 02, 2022 | 21.07 | 21.19 | 20.44 | 20.53 | 5,328,815 | -0.26(-1.23%) |
Sep 01, 2022 | 20.77 | 20.81 | 20.35 | 20.79 | 5,678,408 | -0.03(-0.14%) |
Aug 31, 2022 | 20.91 | 20.97 | 20.70 | 20.81 | 10,974,267 | -0.03(-0.16%) |
Aug 30, 2022 | 21.04 | 21.04 | 20.62 | 20.85 | 5,972,675 | -0.02(-0.11%) |
Aug 29, 2022 | 20.99 | 21.14 | 20.75 | 20.87 | 5,563,365 | -0.27(-1.29%) |
Aug 26, 2022 | 22.10 | 22.15 | 21.13 | 21.14 | 7,512,740 | -0.82(-3.72%) |
Aug 25, 2022 | 21.61 | 21.97 | 21.53 | 21.96 | 4,621,496 | +0.41(+1.90%) |
Aug 24, 2022 | 21.55 | 21.66 | 21.38 | 21.55 | 3,909,767 | -0.06(-0.29%) |
Aug 23, 2022 | 21.65 | 21.86 | 21.59 | 21.61 | 4,867,065 | -0.01(-0.03%) |
Aug 22, 2022 | 21.71 | 21.73 | 21.38 | 21.62 | 5,934,083 | -0.50(-2.26%) |
Aug 19, 2022 | 22.38 | 22.41 | 21.98 | 22.12 | 5,996,079 | -0.43(-1.91%) |
Aug 18, 2022 | 22.45 | 22.58 | 22.25 | 22.55 | 5,278,889 | +0.13(+0.58%) |
Aug 17, 2022 | 22.42 | 22.57 | 22.17 | 22.42 | 5,240,358 | -0.33(-1.45%) |
Aug 16, 2022 | 22.56 | 22.91 | 22.48 | 22.75 | 4,785,937 | +0.15(+0.65%) |
Aug 15, 2022 | 22.36 | 22.67 | 22.31 | 22.60 | 4,445,564 | -0.05(-0.20%) |
Aug 12, 2022 | 22.48 | 22.66 | 22.19 | 22.65 | 5,863,398 | +0.30(+1.35%) |
Aug 11, 2022 | 22.09 | 22.69 | 22.09 | 22.35 | 7,483,690 | +0.55(+2.53%) |
Aug 10, 2022 | 21.42 | 21.99 | 21.35 | 21.80 | 10,779,669 | +0.72(+3.39%) |
Aug 09, 2022 | 21.12 | 21.15 | 20.93 | 21.08 | 4,521,033 | -0.03(-0.16%) |
Aug 08, 2022 | 21.28 | 21.38 | 21.05 | 21.11 | 8,295,509 | +0.00(+0.00%) |
Aug 05, 2022 | 20.73 | 21.22 | 20.66 | 21.11 | 4,630,061 | +0.35(+1.67%) |
Aug 04, 2022 | 21.06 | 21.15 | 20.75 | 20.77 | 4,723,607 | -0.39(-1.82%) |
Aug 03, 2022 | 21.05 | 21.25 | 20.88 | 21.15 | 6,938,159 | +0.31(+1.50%) |
Aug 02, 2022 | 21.24 | 21.25 | 20.82 | 20.84 | 4,915,136 | -0.48(-2.26%) |
Aug 01, 2022 | 21.11 | 21.35 | 20.85 | 21.32 | 5,680,126 | +0.02(+0.08%) |
Jul 29, 2022 | 21.13 | 21.41 | 21.07 | 21.31 | 9,404,589 | +0.35(+1.66%) |
Jul 28, 2022 | 20.93 | 21.09 | 20.53 | 20.96 | 5,939,840 | +0.01(+0.05%) |
Jul 27, 2022 | 20.62 | 21.14 | 20.53 | 20.95 | 6,212,824 | +0.40(+1.97%) |
Jul 26, 2022 | 20.95 | 21.18 | 20.47 | 20.54 | 6,672,543 | -0.62(-2.92%) |
Jul 25, 2022 | 21.12 | 21.29 | 20.83 | 21.16 | 5,938,967 | +0.30(+1.45%) |
Jul 22, 2022 | 21.04 | 21.29 | 20.70 | 20.86 | 8,645,235 | -0.21(-0.99%) |
Jul 21, 2022 | 20.95 | 21.25 | 20.73 | 21.07 | 8,703,077 | -0.02(-0.08%) |
Jul 20, 2022 | 21.10 | 21.27 | 20.72 | 21.08 | 10,784,830 | -0.18(-0.84%) |
Jul 19, 2022 | 21.32 | 21.58 | 21.07 | 21.26 | 10,474,562 | +0.40(+1.94%) |
Jul 18, 2022 | 20.96 | 21.39 | 20.81 | 20.86 | 13,478,823 | +0.21(+1.01%) |
Jul 15, 2022 | 19.92 | 20.76 | 19.82 | 20.65 | 7,720,863 | +1.05(+5.35%) |
Jul 14, 2022 | 19.41 | 19.68 | 19.27 | 19.60 | 7,162,360 | -0.25(-1.27%) |
Jul 13, 2022 | 20.01 | 20.08 | 19.54 | 19.85 | 6,181,115 | -0.38(-1.89%) |
Jul 12, 2022 | 20.05 | 20.68 | 20.00 | 20.24 | 6,068,436 | -0.08(-0.39%) |
Jul 11, 2022 | 20.16 | 20.41 | 19.98 | 20.31 | 4,679,067 | -0.06(-0.30%) |
Jul 08, 2022 | 20.59 | 20.66 | 20.18 | 20.38 | 4,543,929 | -0.08(-0.38%) |
Jul 07, 2022 | 20.23 | 20.51 | 20.17 | 20.45 | 5,467,934 | +0.50(+2.50%) |
Jul 06, 2022 | 19.90 | 20.15 | 19.73 | 19.95 | 7,716,488 | -0.18(-0.89%) |
Jul 05, 2022 | 19.77 | 20.15 | 19.39 | 20.13 | 6,876,687 | -0.13(-0.66%) |