Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 18.90 | 19.75 | 18.63 | 18.76 | 7,754,021 | -0.30(-1.57%) |
Sep 29, 2022 | 20.17 | 20.19 | 18.50 | 19.06 | 12,760,979 | -1.60(-7.74%) |
Sep 28, 2022 | 19.60 | 20.98 | 19.30 | 20.66 | 9,927,090 | +1.27(+6.55%) |
Sep 27, 2022 | 19.62 | 20.63 | 19.16 | 19.39 | 10,692,480 | +0.35(+1.84%) |
Sep 26, 2022 | 19.32 | 20.51 | 18.85 | 19.04 | 9,894,221 | -0.24(-1.24%) |
Sep 23, 2022 | 19.83 | 20.14 | 18.75 | 19.28 | 12,479,437 | -0.72(-3.60%) |
Sep 22, 2022 | 21.61 | 21.64 | 19.75 | 20.00 | 11,631,141 | -1.33(-6.24%) |
Sep 21, 2022 | 22.17 | 23.10 | 21.32 | 21.33 | 11,389,989 | -0.81(-3.66%) |
Sep 20, 2022 | 22.35 | 23.23 | 21.93 | 22.14 | 9,122,194 | -0.56(-2.47%) |
Sep 19, 2022 | 22.21 | 22.88 | 21.63 | 22.70 | 8,220,349 | +0.40(+1.79%) |
Sep 16, 2022 | 23.49 | 23.72 | 22.15 | 22.30 | 13,959,509 | -1.69(-7.04%) |
Sep 15, 2022 | 22.71 | 25.12 | 22.64 | 23.99 | 17,410,704 | -0.34(-1.40%) |
Sep 14, 2022 | 24.10 | 24.37 | 23.11 | 24.33 | 8,037,232 | +0.14(+0.58%) |
Sep 13, 2022 | 24.51 | 25.24 | 24.03 | 24.19 | 10,920,630 | -2.60(-9.71%) |
Sep 12, 2022 | 26.58 | 27.26 | 25.86 | 26.79 | 9,454,416 | +0.54(+2.06%) |
Sep 09, 2022 | 24.10 | 26.43 | 24.00 | 26.25 | 12,629,426 | +2.55(+10.76%) |
Sep 08, 2022 | 22.49 | 23.77 | 22.25 | 23.70 | 8,697,256 | +0.64(+2.78%) |
Sep 07, 2022 | 22.24 | 23.46 | 21.90 | 23.06 | 8,071,608 | +0.76(+3.41%) |
Sep 06, 2022 | 22.30 | 22.99 | 21.34 | 22.30 | 9,479,241 | -0.15(-0.67%) |
Sep 02, 2022 | 23.45 | 23.73 | 22.12 | 22.45 | 10,258,271 | -0.71(-3.07%) |
Sep 01, 2022 | 23.25 | 23.30 | 21.96 | 23.16 | 10,006,600 | -0.27(-1.15%) |
Aug 31, 2022 | 24.49 | 25.14 | 23.42 | 23.43 | 11,010,378 | -0.11(-0.47%) |
Aug 30, 2022 | 24.33 | 24.99 | 22.79 | 23.54 | 12,008,705 | -0.45(-1.88%) |
Aug 29, 2022 | 23.73 | 24.97 | 23.46 | 23.99 | 13,455,434 | -0.58(-2.36%) |
Aug 26, 2022 | 27.43 | 28.80 | 24.05 | 24.57 | 39,517,260 | -6.66(-21.33%) |
Aug 25, 2022 | 30.83 | 31.42 | 29.70 | 31.23 | 18,359,388 | +1.00(+3.31%) |
Aug 24, 2022 | 29.93 | 30.80 | 29.09 | 30.23 | 8,138,823 | +0.91(+3.10%) |
Aug 23, 2022 | 29.68 | 30.48 | 28.91 | 29.32 | 10,181,354 | -0.17(-0.58%) |
Aug 22, 2022 | 29.60 | 31.78 | 28.88 | 29.49 | 12,731,768 | -1.43(-4.62%) |
Aug 19, 2022 | 34.03 | 34.03 | 30.33 | 30.92 | 16,673,253 | -4.83(-13.51%) |
Aug 18, 2022 | 37.26 | 37.26 | 35.28 | 35.75 | 9,820,481 | -1.64(-4.39%) |
Aug 17, 2022 | 38.54 | 38.73 | 36.28 | 37.39 | 11,910,576 | -2.52(-6.31%) |
Aug 16, 2022 | 38.44 | 40.97 | 37.28 | 39.91 | 12,639,123 | +1.49(+3.88%) |
Aug 15, 2022 | 38.58 | 40.77 | 38.39 | 38.42 | 10,240,880 | -0.77(-1.96%) |
Aug 12, 2022 | 37.74 | 39.42 | 36.64 | 39.19 | 10,939,241 | +2.22(+6.00%) |
Aug 11, 2022 | 38.45 | 39.40 | 36.07 | 36.97 | 15,929,620 | +0.19(+0.52%) |
Aug 10, 2022 | 35.90 | 37.95 | 35.19 | 36.78 | 14,983,632 | +4.20(+12.89%) |
Aug 09, 2022 | 33.42 | 34.39 | 31.86 | 32.58 | 10,731,777 | -2.32(-6.65%) |
Aug 08, 2022 | 33.35 | 37.00 | 33.29 | 34.90 | 14,948,823 | +1.50(+4.49%) |
Aug 05, 2022 | 30.60 | 33.73 | 30.14 | 33.40 | 15,187,192 | +0.85(+2.61%) |
Aug 04, 2022 | 32.06 | 33.38 | 31.41 | 32.55 | 13,169,258 | +0.65(+2.04%) |
Aug 03, 2022 | 29.03 | 31.92 | 29.03 | 31.90 | 17,965,430 | +3.75(+13.32%) |
Aug 02, 2022 | 26.46 | 28.81 | 26.39 | 28.15 | 11,866,228 | +0.98(+3.61%) |
Aug 01, 2022 | 26.34 | 28.20 | 25.57 | 27.17 | 10,380,464 | +0.33(+1.23%) |
Jul 29, 2022 | 26.42 | 27.63 | 25.84 | 26.84 | 12,763,118 | +1.01(+3.91%) |
Jul 28, 2022 | 25.87 | 26.65 | 24.18 | 25.83 | 12,232,765 | -0.21(-0.81%) |
Jul 27, 2022 | 24.23 | 26.53 | 23.29 | 26.04 | 17,851,790 | +2.94(+12.73%) |
Jul 26, 2022 | 24.95 | 24.95 | 22.93 | 23.10 | 12,571,648 | -3.07(-11.73%) |
Jul 25, 2022 | 26.51 | 27.00 | 25.52 | 26.17 | 7,718,929 | -0.60(-2.24%) |
Jul 22, 2022 | 29.41 | 30.30 | 26.11 | 26.77 | 15,974,143 | -2.98(-10.02%) |
Jul 21, 2022 | 29.06 | 30.73 | 28.58 | 29.75 | 16,365,335 | +0.08(+0.27%) |
Jul 20, 2022 | 26.41 | 29.75 | 26.03 | 29.67 | 23,287,988 | +3.64(+13.98%) |
Jul 19, 2022 | 24.48 | 26.08 | 23.52 | 26.03 | 13,153,966 | +2.19(+9.19%) |
Jul 18, 2022 | 23.72 | 25.47 | 23.63 | 23.84 | 18,668,112 | +0.78(+3.38%) |
Jul 15, 2022 | 22.49 | 23.08 | 21.15 | 23.06 | 14,497,328 | +1.24(+5.68%) |
Jul 14, 2022 | 20.61 | 22.84 | 20.18 | 21.82 | 20,132,284 | +1.03(+4.95%) |
Jul 13, 2022 | 20.77 | 21.29 | 20.05 | 20.79 | 16,219,817 | -1.41(-6.35%) |
Jul 12, 2022 | 21.68 | 22.86 | 21.01 | 22.20 | 14,393,947 | +0.83(+3.88%) |
Jul 11, 2022 | 22.90 | 23.29 | 21.05 | 21.37 | 11,495,250 | -1.97(-8.44%) |
Jul 08, 2022 | 22.10 | 23.62 | 21.45 | 23.34 | 19,782,260 | -0.27(-1.14%) |
Jul 07, 2022 | 20.26 | 23.66 | 20.26 | 23.61 | 19,544,308 | +3.44(+17.06%) |
Jul 06, 2022 | 19.61 | 20.66 | 19.45 | 20.17 | 14,953,685 | +0.34(+1.71%) |
Jul 05, 2022 | 16.95 | 19.84 | 16.24 | 19.83 | 16,638,939 | +2.64(+15.36%) |