Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.00 | 23.86 | 22.97 | 23.30 | 9,399,761 | +0.11(+0.47%) |
Sep 29, 2022 | 23.21 | 23.43 | 22.64 | 23.19 | 7,293,085 | -0.65(-2.73%) |
Sep 28, 2022 | 22.61 | 24.00 | 22.46 | 23.84 | 11,519,827 | +1.20(+5.30%) |
Sep 27, 2022 | 23.24 | 23.52 | 22.23 | 22.64 | 11,680,397 | -0.17(-0.75%) |
Sep 26, 2022 | 22.64 | 23.62 | 22.62 | 22.81 | 9,339,924 | +0.22(+0.97%) |
Sep 23, 2022 | 22.99 | 23.36 | 22.13 | 22.59 | 18,168,924 | -0.62(-2.67%) |
Sep 22, 2022 | 23.88 | 24.52 | 23.20 | 23.21 | 14,428,927 | -0.70(-2.93%) |
Sep 21, 2022 | 25.02 | 25.18 | 23.80 | 23.91 | 12,234,946 | -0.85(-3.43%) |
Sep 20, 2022 | 25.17 | 25.63 | 24.52 | 24.76 | 10,762,946 | -0.66(-2.60%) |
Sep 19, 2022 | 24.78 | 25.56 | 24.46 | 25.42 | 12,121,446 | +0.50(+2.01%) |
Sep 16, 2022 | 25.00 | 25.42 | 24.50 | 24.92 | 20,267,632 | -0.71(-2.77%) |
Sep 15, 2022 | 24.39 | 25.91 | 24.35 | 25.63 | 18,680,616 | +0.87(+3.51%) |
Sep 14, 2022 | 24.50 | 24.80 | 23.62 | 24.76 | 16,350,287 | +0.17(+0.69%) |
Sep 13, 2022 | 24.39 | 24.95 | 23.85 | 24.59 | 17,467,096 | -1.11(-4.32%) |
Sep 12, 2022 | 25.45 | 25.77 | 25.19 | 25.70 | 13,903,703 | +0.15(+0.59%) |
Sep 09, 2022 | 24.75 | 25.57 | 24.45 | 25.55 | 27,908,858 | +1.55(+6.46%) |
Sep 08, 2022 | 23.00 | 24.43 | 22.85 | 24.00 | 14,331,277 | +0.53(+2.26%) |
Sep 07, 2022 | 23.29 | 23.93 | 22.76 | 23.47 | 18,806,140 | +1.37(+6.20%) |
Sep 06, 2022 | 21.94 | 22.41 | 21.24 | 22.10 | 12,782,547 | +0.03(+0.14%) |
Sep 02, 2022 | 22.96 | 23.05 | 22.01 | 22.07 | 10,038,778 | -0.67(-2.95%) |
Sep 01, 2022 | 22.80 | 23.56 | 22.12 | 22.74 | 12,121,486 | -0.30(-1.30%) |
Aug 31, 2022 | 23.53 | 23.90 | 22.62 | 23.04 | 18,363,256 | +1.08(+4.92%) |
Aug 30, 2022 | 23.22 | 23.48 | 21.71 | 21.96 | 9,847,942 | -0.95(-4.15%) |
Aug 29, 2022 | 22.67 | 23.30 | 22.54 | 22.91 | 12,817,749 | -0.17(-0.74%) |
Aug 26, 2022 | 23.81 | 24.12 | 22.90 | 23.08 | 14,170,018 | -0.93(-3.87%) |
Aug 25, 2022 | 21.37 | 24.05 | 21.34 | 24.01 | 27,262,164 | +2.97(+14.12%) |
Aug 24, 2022 | 20.57 | 21.21 | 20.39 | 21.04 | 7,871,162 | +0.47(+2.28%) |
Aug 23, 2022 | 21.11 | 21.49 | 20.53 | 20.57 | 8,468,234 | -0.67(-3.15%) |
Aug 22, 2022 | 21.20 | 21.60 | 21.11 | 21.24 | 7,911,703 | -0.53(-2.43%) |
Aug 19, 2022 | 22.00 | 22.27 | 21.52 | 21.77 | 8,305,947 | -0.79(-3.50%) |
Aug 18, 2022 | 22.36 | 22.69 | 21.93 | 22.56 | 6,642,987 | +0.07(+0.31%) |
Aug 17, 2022 | 22.60 | 22.95 | 22.16 | 22.49 | 10,836,536 | -0.50(-2.17%) |
Aug 16, 2022 | 23.14 | 23.40 | 22.55 | 22.99 | 13,352,761 | -0.39(-1.67%) |
Aug 15, 2022 | 23.21 | 24.09 | 23.13 | 23.38 | 15,778,827 | -0.05(-0.21%) |
Aug 12, 2022 | 23.29 | 23.60 | 23.05 | 23.43 | 9,298,579 | +0.57(+2.49%) |
Aug 11, 2022 | 23.18 | 24.25 | 22.80 | 22.86 | 13,811,156 | -0.04(-0.17%) |
Aug 10, 2022 | 23.45 | 23.66 | 22.79 | 22.90 | 23,021,548 | +0.36(+1.60%) |
Aug 09, 2022 | 22.55 | 22.89 | 22.36 | 22.54 | 15,497,129 | -0.36(-1.57%) |
Aug 08, 2022 | 22.78 | 23.70 | 22.72 | 22.90 | 18,946,894 | +0.35(+1.55%) |
Aug 05, 2022 | 22.41 | 23.07 | 22.17 | 22.55 | 12,570,634 | +0.02(+0.09%) |
Aug 04, 2022 | 22.57 | 23.43 | 22.43 | 22.53 | 11,680,070 | +0.09(+0.40%) |
Aug 03, 2022 | 22.20 | 22.79 | 22.20 | 22.44 | 18,612,286 | +0.13(+0.58%) |
Aug 02, 2022 | 23.62 | 23.77 | 21.90 | 22.31 | 50,561,428 | +2.32(+11.61%) |
Aug 01, 2022 | 19.14 | 20.26 | 18.98 | 19.99 | 29,579,230 | +0.51(+2.62%) |
Jul 29, 2022 | 19.00 | 19.48 | 18.71 | 19.48 | 14,560,757 | +0.18(+0.93%) |
Jul 28, 2022 | 18.73 | 19.32 | 18.37 | 19.30 | 11,500,086 | +0.10(+0.52%) |
Jul 27, 2022 | 18.20 | 19.26 | 18.04 | 19.20 | 19,969,192 | +1.95(+11.30%) |
Jul 26, 2022 | 17.53 | 17.55 | 16.77 | 17.25 | 20,396,352 | -0.81(-4.49%) |
Jul 25, 2022 | 18.17 | 18.25 | 17.76 | 18.06 | 13,858,562 | -0.05(-0.28%) |
Jul 22, 2022 | 19.29 | 19.43 | 17.92 | 18.11 | 27,080,812 | -2.83(-13.51%) |
Jul 21, 2022 | 20.98 | 21.35 | 20.57 | 20.94 | 10,803,785 | -0.33(-1.55%) |
Jul 20, 2022 | 21.00 | 21.68 | 20.80 | 21.27 | 16,186,251 | +0.63(+3.05%) |
Jul 19, 2022 | 20.42 | 20.87 | 19.64 | 20.64 | 12,939,698 | +0.39(+1.93%) |
Jul 18, 2022 | 20.72 | 21.02 | 20.23 | 20.25 | 19,628,032 | -0.15(-0.74%) |
Jul 15, 2022 | 19.93 | 20.78 | 19.63 | 20.40 | 42,856,060 | +2.84(+16.17%) |
Jul 14, 2022 | 18.25 | 18.38 | 17.32 | 17.56 | 16,087,077 | -0.85(-4.62%) |
Jul 13, 2022 | 17.98 | 18.84 | 17.71 | 18.41 | 9,182,413 | -0.09(-0.49%) |
Jul 12, 2022 | 18.72 | 19.18 | 18.37 | 18.50 | 13,232,574 | -0.01(-0.05%) |
Jul 11, 2022 | 19.82 | 19.96 | 18.42 | 18.51 | 12,664,244 | -1.73(-8.55%) |
Jul 08, 2022 | 19.85 | 20.67 | 19.62 | 20.24 | 9,569,039 | -0.03(-0.15%) |
Jul 07, 2022 | 19.67 | 20.57 | 19.48 | 20.27 | 14,461,543 | +0.54(+2.74%) |
Jul 06, 2022 | 20.15 | 20.69 | 19.43 | 19.73 | 15,282,378 | -0.50(-2.47%) |
Jul 05, 2022 | 18.17 | 20.32 | 17.79 | 20.23 | 14,770,919 | +1.52(+8.12%) |