Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.32 | 25.32 | 23.14 | 23.77 | 2,266,123 | +0.52(+2.24%) |
Sep 29, 2022 | 23.06 | 23.50 | 22.20 | 23.25 | 2,016,251 | -0.55(-2.31%) |
Sep 28, 2022 | 22.95 | 23.89 | 22.68 | 23.80 | 2,151,093 | +1.06(+4.66%) |
Sep 27, 2022 | 22.66 | 23.43 | 22.34 | 22.74 | 1,778,730 | +0.88(+4.03%) |
Sep 26, 2022 | 21.82 | 23.13 | 21.60 | 21.86 | 1,377,161 | -0.04(-0.18%) |
Sep 23, 2022 | 22.21 | 22.65 | 21.29 | 21.90 | 2,036,410 | -0.91(-3.99%) |
Sep 22, 2022 | 23.96 | 24.44 | 22.74 | 22.81 | 1,909,203 | -1.43(-5.90%) |
Sep 21, 2022 | 24.06 | 25.40 | 23.57 | 24.24 | 1,796,043 | +0.49(+2.06%) |
Sep 20, 2022 | 24.60 | 24.97 | 23.67 | 23.75 | 2,141,399 | -1.27(-5.08%) |
Sep 19, 2022 | 24.81 | 25.48 | 24.17 | 25.02 | 2,043,155 | -0.20(-0.79%) |
Sep 16, 2022 | 25.57 | 26.27 | 24.79 | 25.22 | 4,160,117 | -1.28(-4.83%) |
Sep 15, 2022 | 26.85 | 27.93 | 26.25 | 26.50 | 2,076,020 | -0.93(-3.39%) |
Sep 14, 2022 | 26.58 | 27.43 | 25.78 | 27.43 | 2,029,737 | +0.85(+3.20%) |
Sep 13, 2022 | 27.05 | 27.59 | 26.42 | 26.58 | 2,406,352 | -2.49(-8.57%) |
Sep 12, 2022 | 27.40 | 29.20 | 27.13 | 29.07 | 2,246,351 | +1.71(+6.25%) |
Sep 09, 2022 | 27.18 | 28.19 | 27.18 | 27.36 | 2,264,074 | +0.70(+2.63%) |
Sep 08, 2022 | 25.37 | 27.02 | 25.18 | 26.66 | 1,520,841 | +0.99(+3.86%) |
Sep 07, 2022 | 24.62 | 25.78 | 24.34 | 25.67 | 1,214,698 | +1.00(+4.05%) |
Sep 06, 2022 | 24.70 | 25.47 | 24.28 | 24.67 | 1,415,598 | -0.05(-0.20%) |
Sep 02, 2022 | 26.56 | 26.56 | 24.50 | 24.72 | 1,664,887 | -1.03(-4.00%) |
Sep 01, 2022 | 26.64 | 26.73 | 24.66 | 25.75 | 2,888,236 | -1.61(-5.88%) |
Aug 31, 2022 | 27.80 | 28.26 | 26.93 | 27.36 | 1,713,290 | -0.09(-0.33%) |
Aug 30, 2022 | 27.82 | 28.17 | 26.61 | 27.45 | 1,580,216 | +0.21(+0.77%) |
Aug 29, 2022 | 27.47 | 28.07 | 27.06 | 27.24 | 1,991,201 | -1.11(-3.92%) |
Aug 26, 2022 | 30.15 | 30.48 | 27.89 | 28.35 | 2,020,739 | -1.79(-5.94%) |
Aug 25, 2022 | 29.78 | 30.63 | 29.39 | 30.14 | 1,402,488 | +1.27(+4.40%) |
Aug 24, 2022 | 27.85 | 29.44 | 27.63 | 28.87 | 1,278,187 | +1.12(+4.04%) |
Aug 23, 2022 | 27.91 | 29.60 | 27.74 | 27.75 | 1,181,308 | +0.15(+0.54%) |
Aug 22, 2022 | 28.09 | 28.24 | 26.91 | 27.60 | 1,988,048 | -1.34(-4.63%) |
Aug 19, 2022 | 30.17 | 30.20 | 27.82 | 28.94 | 1,891,332 | -1.92(-6.22%) |
Aug 18, 2022 | 30.56 | 31.06 | 30.00 | 30.86 | 1,241,111 | +0.26(+0.85%) |
Aug 17, 2022 | 30.91 | 31.50 | 30.04 | 30.60 | 1,507,830 | -1.18(-3.71%) |
Aug 16, 2022 | 32.65 | 33.00 | 31.13 | 31.78 | 2,043,599 | -1.26(-3.81%) |
Aug 15, 2022 | 32.92 | 33.35 | 31.73 | 33.04 | 1,653,704 | -0.26(-0.78%) |
Aug 12, 2022 | 31.16 | 33.33 | 30.75 | 33.30 | 2,213,569 | +2.35(+7.59%) |
Aug 11, 2022 | 33.05 | 33.43 | 30.00 | 30.95 | 3,283,261 | -1.50(-4.62%) |
Aug 10, 2022 | 32.76 | 32.93 | 31.71 | 32.45 | 3,104,368 | +1.63(+5.29%) |
Aug 09, 2022 | 32.45 | 32.45 | 29.77 | 30.82 | 3,654,416 | -2.74(-8.16%) |
Aug 08, 2022 | 32.61 | 34.39 | 31.57 | 33.56 | 4,188,106 | -0.17(-0.50%) |
Aug 05, 2022 | 31.35 | 34.31 | 31.12 | 33.73 | 4,097,228 | +1.39(+4.30%) |
Aug 04, 2022 | 31.00 | 32.50 | 30.37 | 32.34 | 5,321,882 | +3.32(+11.44%) |
Aug 03, 2022 | 27.30 | 29.38 | 27.15 | 29.02 | 3,616,031 | +2.18(+8.12%) |
Aug 02, 2022 | 25.31 | 27.23 | 25.21 | 26.84 | 1,398,964 | +0.89(+3.43%) |
Aug 01, 2022 | 24.91 | 26.57 | 24.62 | 25.95 | 1,283,501 | +0.50(+1.96%) |
Jul 29, 2022 | 25.45 | 26.34 | 25.00 | 25.45 | 1,440,293 | +0.18(+0.71%) |
Jul 28, 2022 | 24.78 | 25.63 | 24.04 | 25.27 | 2,016,128 | +0.57(+2.31%) |
Jul 27, 2022 | 23.18 | 25.00 | 22.59 | 24.70 | 2,575,801 | +1.93(+8.48%) |
Jul 26, 2022 | 24.24 | 24.36 | 22.50 | 22.77 | 2,428,762 | -1.75(-7.14%) |
Jul 25, 2022 | 25.38 | 25.44 | 24.07 | 24.52 | 1,805,041 | -1.08(-4.22%) |
Jul 22, 2022 | 27.70 | 28.35 | 25.08 | 25.60 | 1,497,584 | -2.26(-8.11%) |
Jul 21, 2022 | 26.96 | 27.96 | 26.26 | 27.86 | 1,410,939 | +0.70(+2.58%) |
Jul 20, 2022 | 24.19 | 27.57 | 23.93 | 27.16 | 2,582,853 | +3.12(+12.98%) |
Jul 19, 2022 | 24.79 | 24.82 | 23.38 | 24.04 | 1,583,520 | +0.03(+0.12%) |
Jul 18, 2022 | 24.64 | 25.67 | 23.91 | 24.01 | 1,393,808 | -0.01(-0.04%) |
Jul 15, 2022 | 23.84 | 24.58 | 22.95 | 24.02 | 1,287,310 | +0.54(+2.30%) |
Jul 14, 2022 | 24.68 | 24.88 | 23.14 | 23.48 | 1,356,919 | -1.38(-5.55%) |
Jul 13, 2022 | 24.54 | 25.63 | 24.06 | 24.86 | 1,930,466 | -0.45(-1.78%) |
Jul 12, 2022 | 27.52 | 28.73 | 24.45 | 25.31 | 3,404,226 | -1.99(-7.29%) |
Jul 11, 2022 | 28.49 | 28.79 | 27.12 | 27.30 | 2,485,287 | -1.60(-5.54%) |
Jul 08, 2022 | 27.79 | 29.57 | 27.30 | 28.90 | 1,844,140 | +0.25(+0.87%) |
Jul 07, 2022 | 26.96 | 28.68 | 26.96 | 28.65 | 1,580,348 | +1.66(+6.15%) |
Jul 06, 2022 | 27.22 | 27.91 | 26.53 | 26.99 | 2,367,894 | -0.26(-0.95%) |
Jul 05, 2022 | 24.06 | 27.47 | 23.46 | 27.25 | 3,050,582 | +2.71(+11.04%) |