Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.63 | 25.45 | 23.39 | 24.56 | 4,925,946 | +0.84(+3.56%) |
Sep 29, 2022 | 23.22 | 23.83 | 22.40 | 23.71 | 5,110,442 | +0.19(+0.82%) |
Sep 28, 2022 | 21.50 | 23.52 | 21.49 | 23.52 | 5,549,173 | +2.96(+14.39%) |
Sep 27, 2022 | 21.07 | 21.67 | 20.51 | 20.56 | 4,495,969 | +0.18(+0.90%) |
Sep 26, 2022 | 21.24 | 21.64 | 19.69 | 20.38 | 3,864,493 | -1.12(-5.19%) |
Sep 23, 2022 | 22.61 | 22.70 | 20.97 | 21.49 | 5,587,876 | -2.56(-10.65%) |
Sep 22, 2022 | 24.54 | 25.13 | 23.72 | 24.05 | 3,430,081 | -0.20(-0.84%) |
Sep 21, 2022 | 24.68 | 25.63 | 23.38 | 24.26 | 5,129,228 | +0.12(+0.48%) |
Sep 20, 2022 | 24.70 | 24.73 | 23.61 | 24.14 | 3,686,109 | -1.38(-5.40%) |
Sep 19, 2022 | 23.98 | 25.53 | 23.69 | 25.52 | 3,446,223 | +0.91(+3.71%) |
Sep 16, 2022 | 23.36 | 25.26 | 22.95 | 24.61 | 5,465,335 | +0.44(+1.81%) |
Sep 15, 2022 | 25.24 | 25.72 | 23.68 | 24.17 | 4,928,256 | -1.53(-5.96%) |
Sep 14, 2022 | 25.97 | 26.56 | 25.57 | 25.70 | 3,214,337 | +0.10(+0.38%) |
Sep 13, 2022 | 25.80 | 27.12 | 25.43 | 25.61 | 3,641,300 | -2.22(-7.98%) |
Sep 12, 2022 | 28.24 | 28.41 | 27.47 | 27.83 | 3,399,972 | +0.77(+2.83%) |
Sep 09, 2022 | 26.38 | 27.17 | 26.24 | 27.06 | 3,586,939 | +1.47(+5.76%) |
Sep 08, 2022 | 25.04 | 25.88 | 24.56 | 25.59 | 3,733,948 | +0.15(+0.57%) |
Sep 07, 2022 | 23.68 | 25.84 | 23.37 | 25.44 | 4,373,869 | +1.68(+7.06%) |
Sep 06, 2022 | 24.55 | 25.33 | 23.63 | 23.76 | 3,581,380 | -0.67(-2.74%) |
Sep 02, 2022 | 23.95 | 25.24 | 23.36 | 24.43 | 4,505,074 | +1.44(+6.24%) |
Sep 01, 2022 | 23.57 | 23.84 | 22.78 | 23.00 | 6,120,668 | -1.51(-6.17%) |
Aug 31, 2022 | 25.03 | 25.41 | 24.50 | 24.51 | 4,580,568 | -0.59(-2.36%) |
Aug 30, 2022 | 26.19 | 26.21 | 24.71 | 25.10 | 3,620,514 | -1.12(-4.25%) |
Aug 29, 2022 | 26.60 | 27.37 | 25.99 | 26.22 | 3,755,402 | -0.63(-2.35%) |
Aug 26, 2022 | 29.37 | 29.76 | 26.37 | 26.85 | 5,707,433 | -2.79(-9.42%) |
Aug 25, 2022 | 29.80 | 29.83 | 28.82 | 29.64 | 2,581,824 | +0.41(+1.39%) |
Aug 24, 2022 | 28.39 | 29.30 | 27.80 | 29.23 | 2,827,562 | +0.56(+1.96%) |
Aug 23, 2022 | 27.98 | 29.84 | 27.93 | 28.67 | 4,379,410 | +0.87(+3.14%) |
Aug 22, 2022 | 27.08 | 28.01 | 26.89 | 27.80 | 3,065,874 | +0.04(+0.14%) |
Aug 19, 2022 | 28.65 | 28.68 | 27.56 | 27.76 | 2,896,483 | -1.28(-4.41%) |
Aug 18, 2022 | 29.09 | 29.52 | 28.64 | 29.04 | 2,614,641 | +0.12(+0.40%) |
Aug 17, 2022 | 30.54 | 30.64 | 28.74 | 28.92 | 4,063,702 | -2.17(-6.99%) |
Aug 16, 2022 | 30.62 | 31.24 | 30.19 | 31.09 | 2,356,560 | +0.13(+0.41%) |
Aug 15, 2022 | 30.81 | 31.14 | 30.18 | 30.97 | 2,601,345 | -1.25(-3.88%) |
Aug 12, 2022 | 31.41 | 32.40 | 31.17 | 32.22 | 2,709,438 | +1.27(+4.11%) |
Aug 11, 2022 | 32.49 | 32.76 | 30.83 | 30.95 | 2,812,656 | -1.22(-3.80%) |
Aug 10, 2022 | 32.53 | 33.19 | 31.54 | 32.17 | 3,872,242 | +0.43(+1.34%) |
Aug 09, 2022 | 32.23 | 32.33 | 30.62 | 31.74 | 3,141,376 | -0.08(-0.24%) |
Aug 08, 2022 | 31.35 | 32.53 | 31.23 | 31.82 | 4,639,919 | +1.66(+5.50%) |
Aug 05, 2022 | 29.09 | 30.24 | 28.29 | 30.16 | 4,502,703 | -0.38(-1.24%) |
Aug 04, 2022 | 29.10 | 31.33 | 28.76 | 30.54 | 5,554,383 | +2.08(+7.29%) |
Aug 03, 2022 | 29.77 | 29.77 | 28.01 | 28.47 | 4,698,109 | -0.88(-3.01%) |
Aug 02, 2022 | 30.39 | 31.77 | 29.33 | 29.35 | 4,940,117 | -0.82(-2.73%) |
Aug 01, 2022 | 30.49 | 30.79 | 29.56 | 30.17 | 3,540,474 | -0.02(-0.06%) |
Jul 29, 2022 | 30.01 | 30.51 | 28.57 | 30.19 | 5,148,582 | +0.58(+1.97%) |
Jul 28, 2022 | 30.20 | 30.45 | 28.91 | 29.61 | 6,200,438 | +1.08(+3.77%) |
Jul 27, 2022 | 27.75 | 28.89 | 27.01 | 28.53 | 4,791,358 | +0.90(+3.26%) |
Jul 26, 2022 | 26.76 | 27.82 | 26.74 | 27.63 | 3,497,664 | +1.10(+4.13%) |
Jul 25, 2022 | 28.23 | 28.41 | 26.07 | 26.54 | 5,925,478 | -1.90(-6.68%) |
Jul 22, 2022 | 29.50 | 30.95 | 28.15 | 28.44 | 6,092,936 | -0.71(-2.43%) |
Jul 21, 2022 | 28.41 | 29.48 | 27.98 | 29.15 | 4,760,006 | +1.11(+3.94%) |
Jul 20, 2022 | 30.03 | 30.39 | 28.02 | 28.04 | 4,065,907 | -1.74(-5.83%) |
Jul 19, 2022 | 29.72 | 30.45 | 29.10 | 29.78 | 4,150,287 | +0.63(+2.16%) |
Jul 18, 2022 | 29.83 | 30.57 | 29.14 | 29.15 | 3,899,987 | +0.34(+1.18%) |
Jul 15, 2022 | 29.55 | 29.55 | 27.84 | 28.81 | 3,513,938 | -0.22(-0.77%) |
Jul 14, 2022 | 29.34 | 29.56 | 27.28 | 29.03 | 5,241,227 | -2.79(-8.78%) |
Jul 13, 2022 | 30.21 | 33.07 | 29.95 | 31.82 | 4,675,648 | +1.35(+4.42%) |
Jul 12, 2022 | 31.46 | 32.05 | 30.22 | 30.47 | 2,885,462 | -1.02(-3.23%) |
Jul 11, 2022 | 31.53 | 32.65 | 31.27 | 31.49 | 2,762,354 | -0.89(-2.76%) |
Jul 08, 2022 | 32.88 | 33.70 | 31.83 | 32.38 | 2,510,666 | -0.29(-0.89%) |
Jul 07, 2022 | 32.33 | 33.70 | 31.97 | 32.68 | 3,736,221 | +0.96(+3.03%) |
Jul 06, 2022 | 32.26 | 32.69 | 30.02 | 31.72 | 3,402,853 | -0.53(-1.65%) |
Jul 05, 2022 | 34.02 | 34.60 | 30.95 | 32.25 | 3,976,910 | -2.91(-8.28%) |