Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.83 | 22.43 | 21.41 | 21.49 | 1,564,170 | -0.41(-1.87%) |
Sep 29, 2022 | 21.42 | 21.95 | 20.96 | 21.90 | 1,221,002 | -0.27(-1.22%) |
Sep 28, 2022 | 21.33 | 22.39 | 21.22 | 22.17 | 1,207,669 | +0.95(+4.48%) |
Sep 27, 2022 | 21.09 | 21.53 | 20.49 | 21.22 | 1,525,717 | +0.46(+2.22%) |
Sep 26, 2022 | 21.14 | 21.85 | 20.60 | 20.76 | 1,589,155 | -0.47(-2.21%) |
Sep 23, 2022 | 21.30 | 21.51 | 20.71 | 21.23 | 1,494,054 | -0.37(-1.71%) |
Sep 22, 2022 | 21.91 | 22.20 | 21.23 | 21.60 | 1,751,775 | -0.49(-2.22%) |
Sep 21, 2022 | 22.56 | 23.36 | 22.02 | 22.09 | 1,533,912 | -0.19(-0.85%) |
Sep 20, 2022 | 23.03 | 23.35 | 22.22 | 22.28 | 1,702,292 | -1.24(-5.27%) |
Sep 19, 2022 | 23.40 | 23.97 | 22.70 | 23.52 | 1,833,523 | -0.04(-0.17%) |
Sep 16, 2022 | 24.65 | 24.74 | 23.24 | 23.56 | 2,911,898 | -1.65(-6.55%) |
Sep 15, 2022 | 25.83 | 26.69 | 24.75 | 25.21 | 2,566,916 | -0.48(-1.87%) |
Sep 14, 2022 | 25.57 | 25.71 | 24.93 | 25.69 | 923,764 | +0.22(+0.86%) |
Sep 13, 2022 | 26.36 | 26.82 | 25.42 | 25.47 | 1,477,234 | -2.52(-9.00%) |
Sep 12, 2022 | 27.68 | 28.57 | 27.42 | 27.99 | 2,218,197 | +0.50(+1.82%) |
Sep 09, 2022 | 25.29 | 27.59 | 25.10 | 27.49 | 3,835,071 | +2.42(+9.65%) |
Sep 08, 2022 | 24.81 | 25.54 | 24.58 | 25.07 | 1,482,273 | -0.39(-1.53%) |
Sep 07, 2022 | 23.99 | 25.62 | 23.77 | 25.46 | 2,484,691 | +1.25(+5.16%) |
Sep 06, 2022 | 24.80 | 24.84 | 23.71 | 24.21 | 1,421,555 | -0.44(-1.78%) |
Sep 02, 2022 | 25.42 | 25.52 | 24.20 | 24.65 | 1,564,966 | -0.35(-1.40%) |
Sep 01, 2022 | 24.60 | 25.09 | 24.07 | 25.00 | 1,986,513 | -0.05(-0.20%) |
Aug 31, 2022 | 26.02 | 26.23 | 25.04 | 25.05 | 1,033,777 | -0.34(-1.34%) |
Aug 30, 2022 | 26.18 | 26.32 | 25.02 | 25.39 | 1,376,111 | -0.59(-2.27%) |
Aug 29, 2022 | 26.36 | 27.16 | 25.84 | 25.98 | 1,352,220 | -0.71(-2.66%) |
Aug 26, 2022 | 27.64 | 28.16 | 26.48 | 26.69 | 1,372,459 | -1.15(-4.13%) |
Aug 25, 2022 | 27.57 | 27.97 | 27.12 | 27.84 | 1,128,837 | +0.62(+2.28%) |
Aug 24, 2022 | 26.31 | 27.53 | 26.28 | 27.22 | 1,288,818 | +0.78(+2.95%) |
Aug 23, 2022 | 25.71 | 27.29 | 25.71 | 26.44 | 2,461,820 | +0.55(+2.12%) |
Aug 22, 2022 | 27.68 | 27.68 | 25.71 | 25.89 | 3,943,002 | -2.37(-8.39%) |
Aug 19, 2022 | 30.37 | 30.70 | 27.62 | 28.26 | 3,708,766 | -3.16(-10.06%) |
Aug 18, 2022 | 31.61 | 31.63 | 30.75 | 31.42 | 1,279,486 | -0.19(-0.60%) |
Aug 17, 2022 | 32.15 | 32.30 | 31.16 | 31.61 | 1,151,155 | -1.27(-3.86%) |
Aug 16, 2022 | 33.73 | 33.73 | 31.67 | 32.88 | 1,531,269 | -0.83(-2.46%) |
Aug 15, 2022 | 31.09 | 33.95 | 30.92 | 33.71 | 2,443,605 | +2.33(+7.43%) |
Aug 12, 2022 | 32.09 | 32.80 | 31.15 | 31.38 | 2,531,778 | -0.14(-0.44%) |
Aug 11, 2022 | 32.97 | 35.27 | 31.16 | 31.52 | 7,535,942 | -2.97(-8.61%) |
Aug 10, 2022 | 36.67 | 36.79 | 34.21 | 34.49 | 5,259,831 | -0.59(-1.68%) |
Aug 09, 2022 | 36.84 | 36.95 | 35.00 | 35.08 | 1,830,728 | -2.31(-6.18%) |
Aug 08, 2022 | 37.95 | 39.33 | 37.21 | 37.39 | 2,277,796 | -0.17(-0.45%) |
Aug 05, 2022 | 34.92 | 37.65 | 34.50 | 37.56 | 1,876,487 | +1.75(+4.89%) |
Aug 04, 2022 | 35.90 | 36.26 | 34.98 | 35.81 | 2,024,016 | +0.22(+0.62%) |
Aug 03, 2022 | 34.25 | 36.38 | 33.32 | 35.59 | 4,698,923 | -0.41(-1.14%) |
Aug 02, 2022 | 35.38 | 36.58 | 35.25 | 36.00 | 2,539,236 | +0.06(+0.17%) |
Aug 01, 2022 | 36.53 | 37.20 | 35.34 | 35.94 | 2,624,123 | -1.98(-5.22%) |
Jul 29, 2022 | 37.10 | 38.99 | 36.76 | 37.92 | 2,982,273 | +0.32(+0.85%) |
Jul 28, 2022 | 34.95 | 37.84 | 34.42 | 37.60 | 2,835,932 | +2.61(+7.46%) |
Jul 27, 2022 | 33.58 | 35.42 | 33.40 | 34.99 | 1,835,016 | +2.22(+6.77%) |
Jul 26, 2022 | 33.61 | 33.80 | 32.20 | 32.77 | 1,110,950 | -0.97(-2.87%) |
Jul 25, 2022 | 33.59 | 33.94 | 32.63 | 33.74 | 1,029,150 | -0.14(-0.41%) |
Jul 22, 2022 | 35.73 | 36.55 | 33.57 | 33.88 | 2,341,242 | -1.62(-4.56%) |
Jul 21, 2022 | 34.60 | 35.90 | 34.57 | 35.50 | 1,860,089 | +0.67(+1.92%) |
Jul 20, 2022 | 32.77 | 35.24 | 32.59 | 34.83 | 2,591,747 | +2.40(+7.40%) |
Jul 19, 2022 | 32.36 | 33.39 | 31.92 | 32.43 | 2,712,973 | +0.71(+2.24%) |
Jul 18, 2022 | 34.10 | 34.50 | 31.60 | 31.72 | 2,049,957 | -1.36(-4.11%) |
Jul 15, 2022 | 32.78 | 33.30 | 31.70 | 33.08 | 1,238,080 | +0.88(+2.73%) |
Jul 14, 2022 | 32.55 | 32.87 | 31.62 | 32.20 | 1,282,441 | -0.56(-1.71%) |
Jul 13, 2022 | 32.76 | 34.00 | 32.00 | 32.76 | 1,724,350 | -1.08(-3.19%) |
Jul 12, 2022 | 33.62 | 34.70 | 32.56 | 33.84 | 1,154,986 | +0.23(+0.68%) |
Jul 11, 2022 | 34.04 | 34.99 | 32.93 | 33.61 | 2,096,024 | -0.55(-1.61%) |
Jul 08, 2022 | 33.69 | 34.50 | 33.27 | 34.16 | 2,341,848 | -0.21(-0.61%) |
Jul 07, 2022 | 33.65 | 34.67 | 33.20 | 34.37 | 1,813,351 | +0.85(+2.54%) |
Jul 06, 2022 | 32.64 | 34.48 | 31.52 | 33.52 | 3,527,714 | +1.17(+3.62%) |
Jul 05, 2022 | 28.82 | 32.70 | 28.39 | 32.35 | 2,309,438 | +2.99(+10.18%) |