Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.14 | 22.94 | 21.86 | 22.08 | 1,977,659 | +0.06(+0.27%) |
Sep 29, 2022 | 23.24 | 23.87 | 21.48 | 22.02 | 2,579,816 | -1.85(-7.75%) |
Sep 28, 2022 | 24.12 | 24.40 | 22.77 | 23.87 | 3,152,166 | -0.23(-0.95%) |
Sep 27, 2022 | 23.99 | 25.14 | 23.94 | 24.10 | 2,834,301 | +0.73(+3.12%) |
Sep 26, 2022 | 24.57 | 25.48 | 22.84 | 23.37 | 2,876,441 | -1.36(-5.50%) |
Sep 23, 2022 | 24.57 | 24.97 | 23.43 | 24.73 | 3,162,444 | -0.67(-2.64%) |
Sep 22, 2022 | 26.33 | 26.56 | 24.63 | 25.40 | 3,107,466 | -1.09(-4.11%) |
Sep 21, 2022 | 26.61 | 28.02 | 26.14 | 26.49 | 1,732,720 | +0.06(+0.23%) |
Sep 20, 2022 | 27.62 | 27.62 | 26.06 | 26.43 | 2,211,915 | -1.27(-4.58%) |
Sep 19, 2022 | 27.29 | 28.07 | 26.96 | 27.70 | 5,689,506 | +0.34(+1.24%) |
Sep 16, 2022 | 27.14 | 27.73 | 26.58 | 27.36 | 3,090,271 | -0.32(-1.16%) |
Sep 15, 2022 | 28.34 | 28.99 | 27.52 | 27.68 | 2,140,344 | -1.37(-4.72%) |
Sep 14, 2022 | 27.54 | 29.13 | 27.00 | 29.05 | 2,019,060 | +1.24(+4.46%) |
Sep 13, 2022 | 26.67 | 28.84 | 26.32 | 27.81 | 2,851,954 | -0.38(-1.35%) |
Sep 12, 2022 | 28.36 | 28.49 | 27.08 | 28.19 | 1,639,115 | +0.06(+0.21%) |
Sep 09, 2022 | 28.33 | 28.49 | 27.05 | 28.13 | 1,977,091 | +0.23(+0.82%) |
Sep 08, 2022 | 27.16 | 28.47 | 26.82 | 27.90 | 3,671,808 | +0.26(+0.94%) |
Sep 07, 2022 | 25.46 | 28.03 | 25.24 | 27.64 | 4,282,972 | +2.38(+9.42%) |
Sep 06, 2022 | 24.41 | 25.71 | 23.82 | 25.26 | 2,435,460 | +1.46(+6.13%) |
Sep 02, 2022 | 24.59 | 24.70 | 23.35 | 23.80 | 1,709,130 | -0.53(-2.18%) |
Sep 01, 2022 | 24.83 | 24.91 | 23.68 | 24.33 | 2,171,136 | -0.89(-3.53%) |
Aug 31, 2022 | 25.45 | 25.68 | 24.41 | 25.22 | 1,761,652 | +0.23(+0.92%) |
Aug 30, 2022 | 25.57 | 26.09 | 24.46 | 24.99 | 1,829,436 | -0.11(-0.44%) |
Aug 29, 2022 | 24.61 | 25.85 | 24.46 | 25.10 | 1,433,240 | -0.09(-0.36%) |
Aug 26, 2022 | 26.34 | 26.72 | 24.57 | 25.19 | 1,890,368 | -1.04(-3.96%) |
Aug 25, 2022 | 26.10 | 26.30 | 25.37 | 26.23 | 1,641,561 | +0.40(+1.55%) |
Aug 24, 2022 | 24.94 | 26.35 | 24.94 | 25.83 | 1,877,866 | +1.15(+4.66%) |
Aug 23, 2022 | 24.54 | 25.21 | 24.11 | 24.68 | 1,701,029 | +0.52(+2.15%) |
Aug 22, 2022 | 24.21 | 24.77 | 23.80 | 24.16 | 3,288,377 | -0.97(-3.86%) |
Aug 19, 2022 | 24.81 | 25.32 | 24.12 | 25.13 | 4,102,329 | -0.38(-1.49%) |
Aug 18, 2022 | 25.50 | 26.19 | 25.14 | 25.51 | 5,692,269 | +0.14(+0.55%) |
Aug 17, 2022 | 25.72 | 26.06 | 24.79 | 25.37 | 10,970,788 | -0.97(-3.68%) |
Aug 16, 2022 | 27.49 | 27.98 | 26.17 | 26.34 | 11,610,779 | -3.44(-11.55%) |
Aug 15, 2022 | 29.38 | 29.93 | 28.17 | 29.78 | 2,414,671 | +0.40(+1.36%) |
Aug 12, 2022 | 28.46 | 29.40 | 27.56 | 29.38 | 1,712,181 | +1.32(+4.70%) |
Aug 11, 2022 | 30.18 | 30.18 | 27.94 | 28.06 | 2,227,205 | -1.40(-4.75%) |
Aug 10, 2022 | 28.20 | 29.56 | 27.92 | 29.46 | 2,795,823 | +2.10(+7.68%) |
Aug 09, 2022 | 26.61 | 28.10 | 26.26 | 27.36 | 3,167,682 | -0.22(-0.80%) |
Aug 08, 2022 | 30.15 | 31.47 | 27.49 | 27.58 | 4,890,332 | +0.00(+0.00%) |
Aug 05, 2022 | 28.71 | 28.93 | 26.42 | 27.58 | 5,138,690 | +0.52(+1.92%) |
Aug 04, 2022 | 25.77 | 27.46 | 25.56 | 27.06 | 4,703,256 | +1.77(+7.00%) |
Aug 03, 2022 | 25.32 | 25.54 | 23.34 | 25.29 | 2,705,112 | -0.13(-0.51%) |
Aug 02, 2022 | 23.91 | 25.87 | 23.91 | 25.42 | 3,647,341 | +1.21(+5.00%) |
Aug 01, 2022 | 25.53 | 25.66 | 23.26 | 24.21 | 4,687,238 | -1.81(-6.96%) |
Jul 29, 2022 | 24.90 | 26.54 | 24.88 | 26.02 | 4,173,688 | +1.10(+4.41%) |
Jul 28, 2022 | 25.98 | 27.56 | 22.42 | 24.92 | 15,713,213 | +5.44(+27.93%) |
Jul 27, 2022 | 18.95 | 19.54 | 18.62 | 19.48 | 3,182,275 | +1.17(+6.39%) |
Jul 26, 2022 | 18.88 | 18.88 | 18.24 | 18.31 | 1,797,208 | -0.79(-4.14%) |
Jul 25, 2022 | 18.85 | 19.23 | 18.36 | 19.10 | 1,565,890 | +0.07(+0.37%) |
Jul 22, 2022 | 19.97 | 20.68 | 18.81 | 19.03 | 1,995,364 | -0.61(-3.11%) |
Jul 21, 2022 | 20.11 | 20.20 | 18.95 | 19.64 | 2,278,411 | -0.52(-2.58%) |
Jul 20, 2022 | 20.57 | 21.15 | 19.78 | 20.16 | 3,368,406 | +0.08(+0.40%) |
Jul 19, 2022 | 19.56 | 20.31 | 18.66 | 20.08 | 2,155,983 | +0.35(+1.77%) |
Jul 18, 2022 | 19.37 | 20.26 | 19.29 | 19.73 | 2,557,761 | +0.87(+4.61%) |
Jul 15, 2022 | 18.61 | 19.37 | 16.52 | 18.86 | 6,321,397 | -1.00(-5.04%) |
Jul 14, 2022 | 19.72 | 20.04 | 18.95 | 19.86 | 993,616 | -0.10(-0.50%) |
Jul 13, 2022 | 19.69 | 20.34 | 18.98 | 19.96 | 1,416,151 | -0.11(-0.55%) |
Jul 12, 2022 | 20.11 | 20.23 | 19.29 | 20.07 | 1,842,379 | +0.13(+0.65%) |
Jul 11, 2022 | 21.54 | 21.58 | 19.86 | 19.94 | 1,514,846 | -1.74(-8.03%) |
Jul 08, 2022 | 20.35 | 21.79 | 20.03 | 21.68 | 2,641,647 | +0.99(+4.78%) |
Jul 07, 2022 | 19.47 | 20.91 | 19.35 | 20.69 | 2,595,154 | +1.47(+7.65%) |
Jul 06, 2022 | 19.24 | 19.95 | 18.80 | 19.22 | 1,576,554 | +0.20(+1.05%) |
Jul 05, 2022 | 18.00 | 19.02 | 17.02 | 19.02 | 3,209,586 | +0.53(+2.87%) |