Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.63 | 21.71 | 20.58 | 21.41 | 8,157,744 | +0.73(+3.53%) |
Sep 29, 2022 | 20.23 | 20.69 | 20.10 | 20.68 | 7,010,620 | +0.31(+1.52%) |
Sep 28, 2022 | 19.69 | 20.40 | 19.69 | 20.37 | 5,643,493 | +1.00(+5.16%) |
Sep 27, 2022 | 19.73 | 19.94 | 19.35 | 19.37 | 7,163,210 | -0.11(-0.56%) |
Sep 26, 2022 | 19.57 | 19.81 | 19.25 | 19.48 | 20,375,314 | -0.18(-0.92%) |
Sep 23, 2022 | 19.95 | 19.97 | 19.37 | 19.66 | 10,327,986 | -0.68(-3.34%) |
Sep 22, 2022 | 20.55 | 20.82 | 20.22 | 20.34 | 8,538,721 | -0.08(-0.39%) |
Sep 21, 2022 | 20.24 | 20.76 | 20.00 | 20.42 | 6,952,464 | +0.30(+1.49%) |
Sep 20, 2022 | 20.35 | 20.35 | 19.82 | 20.12 | 11,252,641 | -0.43(-2.09%) |
Sep 19, 2022 | 20.12 | 20.55 | 20.05 | 20.55 | 17,196,684 | +0.22(+1.08%) |
Sep 16, 2022 | 19.81 | 20.59 | 19.72 | 20.33 | 11,777,134 | +0.32(+1.60%) |
Sep 15, 2022 | 20.38 | 20.48 | 19.80 | 20.01 | 3,427,954 | -0.51(-2.49%) |
Sep 14, 2022 | 20.57 | 20.80 | 20.48 | 20.52 | 9,947,695 | +0.07(+0.34%) |
Sep 13, 2022 | 20.22 | 20.70 | 20.15 | 20.45 | 11,254,215 | -0.26(-1.26%) |
Sep 12, 2022 | 21.04 | 21.09 | 20.62 | 20.71 | 14,216,208 | -0.02(-0.10%) |
Sep 09, 2022 | 20.61 | 20.80 | 20.50 | 20.73 | 11,393,185 | +0.31(+1.52%) |
Sep 08, 2022 | 20.05 | 20.47 | 19.98 | 20.42 | 8,933,257 | +0.28(+1.39%) |
Sep 07, 2022 | 19.52 | 20.35 | 19.43 | 20.14 | 8,415,895 | +0.65(+3.34%) |
Sep 06, 2022 | 19.68 | 19.87 | 19.36 | 19.49 | 11,488,828 | -0.09(-0.46%) |
Sep 02, 2022 | 19.58 | 0 | +0.43(+2.25%) | |||
Sep 01, 2022 | 19.21 | 19.57 | 19.13 | 19.15 | 10,730,142 | -0.35(-1.79%) |
Aug 31, 2022 | 19.49 | 19.78 | 19.44 | 19.50 | 5,935,292 | -0.13(-0.66%) |
Aug 30, 2022 | 19.70 | 19.77 | 19.44 | 19.63 | 5,533,006 | -0.33(-1.65%) |
Aug 29, 2022 | 20.06 | 20.29 | 19.89 | 19.96 | 26,779,716 | -0.21(-1.04%) |
Aug 26, 2022 | 21.15 | 21.28 | 20.03 | 20.17 | 12,040,412 | -0.98(-4.63%) |
Aug 25, 2022 | 21.38 | 21.38 | 20.90 | 21.15 | 17,273,992 | -0.04(-0.19%) |
Aug 24, 2022 | 21.00 | 21.24 | 20.80 | 21.19 | 3,551,760 | +0.20(+0.95%) |
Aug 23, 2022 | 21.16 | 21.62 | 20.96 | 20.99 | 9,690,678 | -0.12(-0.57%) |
Aug 22, 2022 | 20.63 | 21.25 | 20.63 | 21.11 | 13,529,514 | +0.25(+1.20%) |
Aug 19, 2022 | 21.16 | 21.23 | 20.82 | 20.86 | 8,264,167 | -0.34(-1.60%) |
Aug 18, 2022 | 21.26 | 21.42 | 21.16 | 21.20 | 6,775,624 | -0.01(-0.05%) |
Aug 17, 2022 | 21.60 | 21.67 | 21.21 | 21.21 | 10,601,740 | -0.44(-2.03%) |
Aug 16, 2022 | 21.36 | 21.66 | 21.30 | 21.65 | 6,636,498 | +0.15(+0.70%) |
Aug 15, 2022 | 21.01 | 21.52 | 20.97 | 21.50 | 17,100,984 | +0.13(+0.61%) |
Aug 12, 2022 | 21.08 | 21.51 | 21.05 | 21.37 | 5,628,909 | +0.42(+2.00%) |
Aug 11, 2022 | 21.14 | 21.33 | 20.91 | 20.95 | 9,517,186 | -0.15(-0.71%) |
Aug 10, 2022 | 21.31 | 21.41 | 20.90 | 21.10 | 14,459,063 | -0.06(-0.28%) |
Aug 09, 2022 | 21.05 | 21.20 | 20.60 | 21.16 | 15,262,339 | +0.32(+1.54%) |
Aug 08, 2022 | 20.65 | 21.16 | 20.50 | 20.84 | 10,243,623 | +0.67(+3.32%) |
Aug 05, 2022 | 20.01 | 20.19 | 19.71 | 20.17 | 6,195,625 | -0.12(-0.59%) |
Aug 04, 2022 | 19.85 | 20.59 | 19.85 | 20.29 | 8,333,985 | +0.77(+3.94%) |
Aug 03, 2022 | 20.02 | 20.14 | 19.38 | 19.52 | 7,521,973 | -0.45(-2.25%) |
Aug 02, 2022 | 20.45 | 20.92 | 19.95 | 19.97 | 8,932,660 | -0.21(-1.04%) |
Jul 29, 2022 | 20.18 | 0 | +0.15(+0.75%) | |||
Jul 28, 2022 | 20.38 | 20.46 | 19.89 | 20.03 | 4,059,144 | +0.26(+1.32%) |
Jul 27, 2022 | 19.59 | 19.87 | 19.38 | 19.77 | 3,981,577 | +0.07(+0.36%) |
Jul 26, 2022 | 19.31 | 19.70 | 19.29 | 19.70 | 3,216,413 | +0.56(+2.93%) |
Jul 25, 2022 | 19.70 | 19.95 | 19.02 | 19.14 | 5,043,363 | -0.66(-3.33%) |
Jul 22, 2022 | 20.12 | 20.40 | 19.61 | 19.80 | 4,417,292 | -0.17(-0.85%) |
Jul 21, 2022 | 20.01 | 20.33 | 19.89 | 19.97 | 7,511,968 | +0.08(+0.40%) |
Jul 20, 2022 | 20.59 | 20.66 | 19.88 | 19.89 | 3,882,118 | -0.77(-3.73%) |
Jul 19, 2022 | 20.46 | 20.74 | 20.30 | 20.66 | 6,470,979 | +0.11(+0.54%) |
Jul 18, 2022 | 20.63 | 20.81 | 20.53 | 20.55 | 3,428,754 | +0.15(+0.74%) |
Jul 15, 2022 | 20.72 | 20.73 | 20.07 | 20.40 | 3,793,287 | -0.27(-1.31%) |
Jul 14, 2022 | 20.95 | 20.95 | 20.14 | 20.67 | 8,295,320 | -0.73(-3.41%) |
Jul 13, 2022 | 21.21 | 21.92 | 21.01 | 21.40 | 5,997,695 | +0.02(+0.09%) |
Jul 12, 2022 | 22.06 | 22.13 | 21.32 | 21.38 | 3,602,135 | -0.68(-3.08%) |
Jul 11, 2022 | 22.17 | 22.49 | 21.98 | 22.06 | 3,330,640 | -0.21(-0.94%) |
Jul 08, 2022 | 22.39 | 22.62 | 22.12 | 22.27 | 2,643,953 | -0.12(-0.54%) |
Jul 07, 2022 | 22.56 | 22.85 | 22.23 | 22.39 | 6,092,167 | -0.06(-0.27%) |
Jul 06, 2022 | 22.68 | 22.82 | 21.94 | 22.45 | 14,582,611 | -0.24(-1.06%) |
Jul 05, 2022 | 23.40 | 23.64 | 22.31 | 22.69 | 5,352,887 | -1.05(-4.42%) |