Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.82 | 19.17 | 18.70 | 18.78 | 3,062,893 | -0.01(-0.05%) |
Sep 29, 2022 | 19.29 | 19.34 | 18.58 | 18.79 | 4,841,088 | -0.86(-4.36%) |
Sep 28, 2022 | 19.27 | 19.71 | 19.12 | 19.65 | 5,470,952 | +0.30(+1.58%) |
Sep 27, 2022 | 19.50 | 19.74 | 19.19 | 19.34 | 4,679,304 | +0.13(+0.67%) |
Sep 26, 2022 | 19.57 | 19.83 | 19.17 | 19.21 | 4,358,411 | -0.48(-2.45%) |
Sep 23, 2022 | 19.82 | 19.94 | 19.45 | 19.69 | 7,936,923 | -0.58(-2.86%) |
Sep 22, 2022 | 20.91 | 20.93 | 20.17 | 20.27 | 6,482,277 | -0.66(-3.15%) |
Sep 21, 2022 | 21.17 | 21.56 | 20.92 | 20.93 | 3,988,134 | -0.11(-0.51%) |
Sep 20, 2022 | 21.46 | 21.56 | 21.00 | 21.04 | 4,785,842 | -0.65(-2.99%) |
Sep 19, 2022 | 21.44 | 21.74 | 21.39 | 21.69 | 3,585,681 | -0.06(-0.27%) |
Sep 16, 2022 | 21.54 | 21.79 | 21.35 | 21.75 | 4,519,236 | -0.08(-0.36%) |
Sep 15, 2022 | 22.15 | 22.26 | 21.71 | 21.83 | 4,536,353 | -0.63(-2.80%) |
Sep 14, 2022 | 22.11 | 22.47 | 21.88 | 22.46 | 5,667,193 | +0.34(+1.56%) |
Sep 13, 2022 | 21.97 | 22.46 | 21.92 | 22.11 | 7,332,160 | -0.60(-2.64%) |
Sep 12, 2022 | 22.66 | 22.72 | 22.34 | 22.71 | 3,845,213 | +0.16(+0.70%) |
Sep 09, 2022 | 22.64 | 22.69 | 22.30 | 22.56 | 3,979,221 | +0.06(+0.26%) |
Sep 08, 2022 | 22.16 | 22.53 | 22.09 | 22.50 | 6,389,316 | +0.15(+0.66%) |
Sep 07, 2022 | 21.38 | 22.41 | 21.36 | 22.35 | 6,551,057 | +1.03(+4.85%) |
Sep 06, 2022 | 21.27 | 21.45 | 20.92 | 21.32 | 6,369,316 | +0.23(+1.07%) |
Sep 02, 2022 | 21.56 | 21.59 | 21.01 | 21.09 | 4,381,994 | -0.34(-1.61%) |
Sep 01, 2022 | 21.43 | 21.60 | 21.05 | 21.44 | 4,514,710 | -0.38(-1.76%) |
Aug 31, 2022 | 21.86 | 22.05 | 21.68 | 21.82 | 4,375,479 | +0.04(+0.18%) |
Aug 30, 2022 | 22.16 | 22.37 | 21.56 | 21.78 | 4,718,462 | -0.22(-0.98%) |
Aug 29, 2022 | 21.97 | 22.33 | 21.93 | 22.00 | 4,407,774 | -0.25(-1.11%) |
Aug 26, 2022 | 22.88 | 22.98 | 22.20 | 22.24 | 4,645,320 | -0.52(-2.29%) |
Aug 25, 2022 | 22.72 | 22.79 | 22.38 | 22.76 | 4,641,279 | +0.46(+2.07%) |
Aug 24, 2022 | 21.80 | 22.45 | 21.80 | 22.30 | 4,435,675 | +0.43(+1.98%) |
Aug 23, 2022 | 21.83 | 22.13 | 21.78 | 21.87 | 2,931,757 | +0.04(+0.18%) |
Aug 22, 2022 | 21.73 | 21.94 | 21.65 | 21.83 | 3,897,572 | -0.34(-1.55%) |
Aug 19, 2022 | 22.48 | 22.48 | 22.07 | 22.17 | 3,819,547 | -0.63(-2.76%) |
Aug 18, 2022 | 22.85 | 23.08 | 22.74 | 22.80 | 2,319,240 | +0.05(+0.22%) |
Aug 17, 2022 | 22.59 | 22.92 | 22.47 | 22.75 | 3,737,682 | -0.09(-0.39%) |
Aug 16, 2022 | 23.08 | 23.08 | 22.77 | 22.84 | 4,265,526 | -0.30(-1.28%) |
Aug 15, 2022 | 23.23 | 23.35 | 22.92 | 23.14 | 4,405,818 | -0.03(-0.13%) |
Aug 12, 2022 | 22.79 | 23.21 | 22.70 | 23.17 | 4,111,529 | +0.27(+1.16%) |
Aug 11, 2022 | 23.45 | 23.46 | 22.84 | 22.90 | 4,813,575 | -0.32(-1.40%) |
Aug 10, 2022 | 22.88 | 23.26 | 22.59 | 23.23 | 6,034,787 | +1.00(+4.52%) |
Aug 09, 2022 | 21.87 | 22.30 | 21.83 | 22.22 | 5,092,141 | +0.08(+0.36%) |
Aug 08, 2022 | 22.51 | 22.74 | 22.09 | 22.14 | 6,538,700 | +0.10(+0.45%) |
Aug 05, 2022 | 22.02 | 22.35 | 21.75 | 22.05 | 5,283,018 | +0.17(+0.76%) |
Aug 04, 2022 | 21.59 | 21.94 | 21.39 | 21.88 | 4,297,185 | +0.41(+1.92%) |
Aug 03, 2022 | 21.70 | 21.75 | 21.03 | 21.47 | 4,753,167 | -0.46(-2.11%) |
Aug 02, 2022 | 21.46 | 22.18 | 21.39 | 21.93 | 4,649,530 | +0.28(+1.27%) |
Aug 01, 2022 | 21.75 | 21.87 | 21.49 | 21.65 | 6,778,792 | -0.28(-1.26%) |
Jul 29, 2022 | 21.31 | 21.97 | 21.31 | 21.93 | 6,726,155 | +0.49(+2.29%) |
Jul 28, 2022 | 21.20 | 21.70 | 20.99 | 21.44 | 10,046,278 | +1.41(+7.02%) |
Jul 27, 2022 | 19.57 | 20.06 | 19.34 | 20.03 | 5,284,577 | +0.91(+4.73%) |
Jul 26, 2022 | 19.29 | 19.36 | 19.09 | 19.12 | 2,808,603 | -0.30(-1.57%) |
Jul 25, 2022 | 19.25 | 19.44 | 19.02 | 19.43 | 2,778,225 | +0.25(+1.28%) |
Jul 22, 2022 | 19.43 | 19.64 | 19.07 | 19.18 | 2,866,375 | -0.11(-0.56%) |
Jul 21, 2022 | 19.34 | 19.34 | 19.00 | 19.29 | 2,973,012 | -0.04(-0.20%) |
Jul 20, 2022 | 19.25 | 19.51 | 19.19 | 19.33 | 3,174,700 | +0.11(+0.56%) |
Jul 19, 2022 | 19.07 | 19.24 | 18.91 | 19.22 | 2,583,113 | +0.34(+1.82%) |
Jul 18, 2022 | 18.83 | 19.22 | 18.80 | 18.88 | 4,688,079 | +0.37(+2.02%) |
Jul 15, 2022 | 18.47 | 18.52 | 17.79 | 18.50 | 9,171,066 | -0.31(-1.67%) |
Jul 14, 2022 | 18.63 | 18.86 | 18.35 | 18.82 | 2,813,307 | -0.08(-0.42%) |
Jul 13, 2022 | 18.51 | 19.10 | 18.38 | 18.90 | 3,053,085 | +0.11(+0.58%) |
Jul 12, 2022 | 19.18 | 19.22 | 18.67 | 18.79 | 4,381,779 | -0.34(-1.80%) |
Jul 11, 2022 | 19.60 | 19.65 | 19.06 | 19.13 | 4,692,652 | -0.53(-2.70%) |
Jul 08, 2022 | 19.21 | 19.74 | 19.14 | 19.67 | 3,176,374 | +0.25(+1.27%) |
Jul 07, 2022 | 18.85 | 19.50 | 18.85 | 19.42 | 5,282,253 | +0.77(+4.11%) |
Jul 06, 2022 | 18.60 | 18.87 | 18.42 | 18.65 | 4,286,434 | -0.08(-0.42%) |
Jul 05, 2022 | 18.63 | 18.73 | 18.07 | 18.73 | 5,493,717 | -0.28(-1.45%) |