Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 30.13 | 31.93 | 29.65 | 31.72 | 2,810,082 | +1.15(+3.77%) |
Sep 29, 2022 | 31.32 | 31.40 | 30.19 | 30.57 | 2,118,536 | +0.55(+1.82%) |
Sep 28, 2022 | 31.42 | 31.90 | 29.98 | 30.02 | 2,798,339 | -3.35(-10.04%) |
Sep 27, 2022 | 31.94 | 33.46 | 31.63 | 33.37 | 3,002,595 | +2.44(+7.88%) |
Sep 26, 2022 | 29.62 | 31.33 | 29.54 | 30.94 | 1,999,693 | +1.66(+5.68%) |
Sep 23, 2022 | 29.66 | 30.25 | 28.70 | 29.27 | 1,521,134 | -0.37(-1.25%) |
Sep 22, 2022 | 29.20 | 30.03 | 29.11 | 29.64 | 2,177,595 | +2.10(+7.61%) |
Sep 21, 2022 | 28.65 | 29.19 | 27.53 | 27.55 | 1,407,145 | -1.45(-5.00%) |
Sep 20, 2022 | 29.34 | 29.62 | 28.50 | 29.00 | 1,067,446 | +0.88(+3.14%) |
Sep 19, 2022 | 28.40 | 28.53 | 27.75 | 28.12 | 734,817 | -0.16(-0.55%) |
Sep 16, 2022 | 28.38 | 28.54 | 27.57 | 28.27 | 1,431,153 | +0.62(+2.23%) |
Sep 15, 2022 | 27.74 | 27.91 | 27.46 | 27.65 | 749,454 | +0.10(+0.34%) |
Sep 14, 2022 | 28.09 | 28.27 | 27.42 | 27.56 | 1,065,701 | -0.28(-1.02%) |
Sep 13, 2022 | 28.70 | 28.94 | 27.79 | 27.84 | 1,184,257 | -0.17(-0.61%) |
Sep 12, 2022 | 27.14 | 28.38 | 26.93 | 28.02 | 877,140 | +0.67(+2.46%) |
Sep 09, 2022 | 27.36 | 27.84 | 26.96 | 27.34 | 674,043 | -0.18(-0.65%) |
Sep 08, 2022 | 26.98 | 27.52 | 26.48 | 27.52 | 823,146 | +0.83(+3.09%) |
Sep 07, 2022 | 27.41 | 27.44 | 26.46 | 26.70 | 1,193,632 | -1.33(-4.73%) |
Sep 06, 2022 | 27.03 | 28.02 | 27.00 | 28.02 | 1,502,696 | +1.99(+7.65%) |
Sep 02, 2022 | 26.58 | 26.60 | 25.85 | 26.03 | 1,012,697 | -0.48(-1.81%) |
Sep 01, 2022 | 26.30 | 26.94 | 26.07 | 26.51 | 2,147,667 | +1.41(+5.64%) |
Aug 31, 2022 | 24.61 | 25.30 | 24.18 | 25.10 | 1,101,368 | +0.73(+3.01%) |
Aug 30, 2022 | 24.65 | 24.90 | 24.07 | 24.36 | 594,199 | -0.25(-1.02%) |
Aug 29, 2022 | 24.46 | 24.93 | 24.40 | 24.61 | 526,111 | +0.61(+2.54%) |
Aug 26, 2022 | 24.85 | 25.02 | 23.80 | 24.00 | 2,006,468 | -0.55(-2.25%) |
Aug 25, 2022 | 25.54 | 25.77 | 24.33 | 24.56 | 1,305,666 | -1.08(-4.19%) |
Aug 24, 2022 | 25.40 | 25.82 | 25.15 | 25.63 | 1,402,586 | +0.60(+2.38%) |
Aug 23, 2022 | 24.97 | 25.23 | 24.11 | 25.04 | 1,452,334 | +0.39(+1.57%) |
Aug 22, 2022 | 24.48 | 24.96 | 24.43 | 24.65 | 1,703,809 | +0.27(+1.11%) |
Aug 19, 2022 | 24.23 | 24.54 | 24.22 | 24.38 | 1,794,485 | +1.12(+4.83%) |
Aug 18, 2022 | 23.18 | 23.42 | 22.79 | 23.26 | 935,319 | -0.11(-0.49%) |
Aug 17, 2022 | 23.14 | 23.57 | 23.12 | 23.37 | 1,134,493 | +0.78(+3.45%) |
Aug 16, 2022 | 23.04 | 23.63 | 22.58 | 22.59 | 831,122 | -0.32(-1.38%) |
Aug 15, 2022 | 22.40 | 22.91 | 22.13 | 22.91 | 502,335 | +0.05(+0.21%) |
Aug 12, 2022 | 23.12 | 23.51 | 22.82 | 22.86 | 1,337,346 | -0.72(-3.04%) |
Aug 11, 2022 | 22.14 | 23.71 | 22.07 | 23.58 | 1,629,182 | +1.57(+7.13%) |
Aug 10, 2022 | 21.66 | 22.21 | 21.03 | 22.01 | 1,661,738 | +0.41(+1.90%) |
Aug 09, 2022 | 21.66 | 21.79 | 21.34 | 21.60 | 826,917 | +0.24(+1.13%) |
Aug 08, 2022 | 21.71 | 21.77 | 21.23 | 21.36 | 1,092,465 | -1.02(-4.57%) |
Aug 05, 2022 | 22.06 | 22.71 | 22.05 | 22.38 | 3,030,454 | +1.42(+6.76%) |
Aug 04, 2022 | 21.06 | 21.30 | 20.77 | 20.96 | 1,375,924 | +0.12(+0.57%) |
Aug 03, 2022 | 22.07 | 22.56 | 20.83 | 20.84 | 2,999,637 | -1.04(-4.76%) |
Aug 02, 2022 | 20.53 | 22.01 | 20.28 | 21.89 | 5,021,358 | +1.28(+6.21%) |
Aug 01, 2022 | 21.63 | 21.68 | 20.56 | 20.61 | 2,652,901 | -1.55(-6.98%) |
Jul 29, 2022 | 22.03 | 22.25 | 21.15 | 22.15 | 2,566,949 | +0.14(+0.64%) |
Jul 28, 2022 | 21.79 | 22.25 | 21.33 | 22.01 | 4,276,547 | -0.48(-2.13%) |
Jul 27, 2022 | 21.89 | 22.59 | 21.60 | 22.49 | 2,521,545 | +0.33(+1.50%) |
Jul 26, 2022 | 21.37 | 22.21 | 21.19 | 22.16 | 2,010,290 | -0.09(-0.39%) |
Jul 25, 2022 | 22.58 | 22.72 | 22.13 | 22.25 | 2,336,207 | +0.68(+3.14%) |
Jul 22, 2022 | 21.73 | 21.91 | 21.17 | 21.57 | 4,223,775 | -1.17(-5.15%) |
Jul 21, 2022 | 23.62 | 23.66 | 22.66 | 22.74 | 2,618,824 | -1.21(-5.05%) |
Jul 20, 2022 | 23.39 | 24.31 | 23.38 | 23.95 | 1,711,153 | -0.19(-0.77%) |
Jul 19, 2022 | 23.72 | 24.55 | 23.63 | 24.14 | 1,859,636 | +0.38(+1.62%) |
Jul 18, 2022 | 23.56 | 24.19 | 23.54 | 23.75 | 2,057,008 | +0.74(+3.20%) |
Jul 15, 2022 | 23.20 | 23.35 | 22.63 | 23.01 | 2,659,377 | -0.39(-1.68%) |
Jul 14, 2022 | 23.71 | 24.00 | 23.04 | 23.41 | 2,241,941 | +0.56(+2.45%) |
Jul 13, 2022 | 24.50 | 24.70 | 22.74 | 22.85 | 3,767,908 | -0.88(-3.69%) |
Jul 12, 2022 | 23.42 | 23.78 | 22.98 | 23.72 | 1,553,134 | -0.41(-1.70%) |
Jul 11, 2022 | 24.54 | 24.60 | 23.87 | 24.14 | 1,773,098 | -1.28(-5.03%) |
Jul 08, 2022 | 24.80 | 25.70 | 24.76 | 25.41 | 2,071,683 | +0.86(+3.50%) |
Jul 07, 2022 | 23.76 | 24.73 | 23.71 | 24.56 | 1,950,544 | +0.62(+2.61%) |
Jul 06, 2022 | 22.40 | 23.94 | 22.33 | 23.93 | 2,400,845 | +1.15(+5.03%) |
Jul 05, 2022 | 22.71 | 23.14 | 22.19 | 22.78 | 2,279,719 | -0.56(-2.42%) |