Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.03 | 22.42 | 21.10 | 21.17 | 796,648 | -0.90(-4.07%) |
Sep 29, 2022 | 22.32 | 22.35 | 21.60 | 22.07 | 440,686 | -0.62(-2.73%) |
Sep 28, 2022 | 21.58 | 22.76 | 21.32 | 22.69 | 553,958 | +1.25(+5.83%) |
Sep 27, 2022 | 21.37 | 21.76 | 20.94 | 21.44 | 551,149 | +0.63(+3.03%) |
Sep 26, 2022 | 21.21 | 22.37 | 20.77 | 20.81 | 636,623 | -0.50(-2.35%) |
Sep 23, 2022 | 21.78 | 21.91 | 20.86 | 21.31 | 1,132,076 | -0.77(-3.48%) |
Sep 22, 2022 | 22.53 | 22.64 | 21.42 | 22.08 | 1,164,957 | -0.41(-1.81%) |
Sep 21, 2022 | 22.50 | 23.43 | 22.15 | 22.49 | 1,149,624 | +0.20(+0.91%) |
Sep 20, 2022 | 22.03 | 23.28 | 21.82 | 22.28 | 1,312,015 | +0.04(+0.17%) |
Sep 19, 2022 | 21.09 | 22.26 | 21.09 | 22.25 | 1,475,190 | +0.70(+3.27%) |
Sep 16, 2022 | 22.60 | 22.60 | 21.15 | 21.54 | 6,355,802 | -1.51(-6.55%) |
Sep 15, 2022 | 22.66 | 23.66 | 22.66 | 23.05 | 1,195,489 | +0.00(+0.00%) |
Sep 14, 2022 | 22.51 | 23.13 | 21.98 | 23.05 | 1,294,303 | +0.60(+2.68%) |
Sep 13, 2022 | 22.79 | 23.14 | 22.21 | 22.45 | 1,511,928 | -1.65(-6.84%) |
Sep 12, 2022 | 24.27 | 24.63 | 23.66 | 24.10 | 1,062,772 | -0.07(-0.31%) |
Sep 09, 2022 | 23.48 | 24.37 | 23.47 | 24.17 | 1,837,591 | +1.04(+4.48%) |
Sep 08, 2022 | 22.89 | 23.87 | 22.62 | 23.14 | 960,126 | -0.18(-0.75%) |
Sep 07, 2022 | 22.04 | 23.41 | 22.02 | 23.31 | 1,311,048 | +1.21(+5.49%) |
Sep 06, 2022 | 21.63 | 22.84 | 21.36 | 22.10 | 1,730,385 | +0.59(+2.76%) |
Sep 02, 2022 | 21.98 | 22.03 | 21.33 | 21.51 | 1,049,673 | +0.19(+0.91%) |
Sep 01, 2022 | 21.02 | 21.36 | 20.47 | 21.31 | 1,155,199 | +0.06(+0.31%) |
Aug 31, 2022 | 21.71 | 21.91 | 21.05 | 21.25 | 1,429,427 | -0.15(-0.69%) |
Aug 30, 2022 | 22.13 | 22.53 | 21.13 | 21.40 | 1,283,317 | -0.62(-2.82%) |
Aug 29, 2022 | 21.78 | 22.52 | 21.78 | 22.02 | 765,948 | -0.40(-1.78%) |
Aug 26, 2022 | 23.41 | 23.83 | 22.16 | 22.41 | 734,645 | -1.18(-4.99%) |
Aug 25, 2022 | 23.66 | 24.08 | 23.14 | 23.59 | 825,062 | -0.17(-0.70%) |
Aug 24, 2022 | 23.93 | 24.19 | 23.50 | 23.76 | 635,188 | -0.24(-1.00%) |
Aug 23, 2022 | 24.08 | 24.43 | 23.79 | 24.00 | 558,007 | -0.08(-0.35%) |
Aug 22, 2022 | 24.84 | 25.17 | 23.79 | 24.08 | 998,567 | -1.44(-5.63%) |
Aug 19, 2022 | 25.96 | 25.96 | 24.89 | 25.52 | 1,123,803 | -0.94(-3.54%) |
Aug 18, 2022 | 26.40 | 26.85 | 25.26 | 26.45 | 1,748,059 | -0.94(-3.45%) |
Aug 17, 2022 | 27.48 | 27.82 | 27.05 | 27.40 | 1,145,046 | -0.41(-1.47%) |
Aug 16, 2022 | 26.50 | 28.10 | 26.02 | 27.80 | 1,699,058 | +1.41(+5.33%) |
Aug 15, 2022 | 28.43 | 28.48 | 24.69 | 26.40 | 2,815,373 | -0.49(-1.83%) |
Aug 12, 2022 | 26.70 | 26.99 | 26.18 | 26.89 | 1,025,645 | +0.33(+1.26%) |
Aug 11, 2022 | 26.80 | 27.05 | 26.00 | 26.55 | 663,989 | -0.16(-0.59%) |
Aug 10, 2022 | 25.82 | 26.93 | 25.53 | 26.71 | 632,405 | +1.75(+7.01%) |
Aug 09, 2022 | 25.60 | 25.68 | 24.47 | 24.96 | 750,377 | -0.96(-3.72%) |
Aug 08, 2022 | 26.09 | 26.57 | 25.76 | 25.92 | 863,696 | +0.04(+0.14%) |
Aug 05, 2022 | 24.78 | 25.93 | 24.43 | 25.89 | 685,848 | +0.73(+2.91%) |
Aug 04, 2022 | 24.71 | 25.50 | 24.31 | 25.16 | 522,036 | +0.26(+1.04%) |
Aug 03, 2022 | 23.75 | 25.47 | 23.61 | 24.90 | 1,170,849 | +1.38(+5.87%) |
Aug 02, 2022 | 22.70 | 23.71 | 22.69 | 23.52 | 502,847 | +0.47(+2.05%) |
Aug 01, 2022 | 23.07 | 23.57 | 22.35 | 23.04 | 521,337 | -0.41(-1.74%) |
Jul 29, 2022 | 22.91 | 23.60 | 22.53 | 23.45 | 629,429 | +0.41(+1.77%) |
Jul 28, 2022 | 22.31 | 23.07 | 21.65 | 23.04 | 642,353 | +0.80(+3.58%) |
Jul 27, 2022 | 21.25 | 22.35 | 21.10 | 22.25 | 630,765 | +1.27(+6.05%) |
Jul 26, 2022 | 21.69 | 21.69 | 20.84 | 20.98 | 367,824 | -0.62(-2.87%) |
Jul 25, 2022 | 21.85 | 22.10 | 20.88 | 21.60 | 417,397 | -0.15(-0.68%) |
Jul 22, 2022 | 22.46 | 22.60 | 21.37 | 21.75 | 636,156 | -0.58(-2.61%) |
Jul 21, 2022 | 21.62 | 22.41 | 21.62 | 22.33 | 446,112 | +0.36(+1.64%) |
Jul 20, 2022 | 22.12 | 22.82 | 21.55 | 21.97 | 830,451 | -0.04(-0.17%) |
Jul 19, 2022 | 20.84 | 22.04 | 20.46 | 22.01 | 919,617 | +1.55(+7.56%) |
Jul 18, 2022 | 19.90 | 20.56 | 19.75 | 20.46 | 1,018,414 | +1.07(+5.54%) |
Jul 15, 2022 | 18.74 | 19.39 | 18.32 | 19.39 | 678,662 | +1.17(+6.41%) |
Jul 14, 2022 | 18.21 | 18.58 | 17.86 | 18.22 | 667,755 | -0.36(-1.94%) |
Jul 13, 2022 | 18.53 | 19.16 | 18.31 | 18.58 | 991,746 | -0.72(-3.74%) |
Jul 12, 2022 | 19.73 | 20.30 | 18.85 | 19.30 | 1,335,243 | -0.43(-2.16%) |
Jul 11, 2022 | 20.51 | 20.95 | 19.73 | 19.73 | 892,216 | -1.23(-5.88%) |
Jul 08, 2022 | 20.40 | 21.35 | 20.10 | 20.96 | 793,184 | +0.28(+1.34%) |
Jul 07, 2022 | 20.57 | 21.17 | 20.40 | 20.68 | 991,659 | +0.27(+1.32%) |
Jul 06, 2022 | 20.05 | 21.13 | 19.51 | 20.41 | 1,717,119 | +0.55(+2.75%) |
Jul 05, 2022 | 18.63 | 19.98 | 17.90 | 19.87 | 858,994 | +0.88(+4.63%) |