Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.40 | 24.52 | 23.35 | 23.42 | 2,834,991 | -0.10(-0.43%) |
Sep 29, 2022 | 23.40 | 23.85 | 23.03 | 23.52 | 1,314,712 | -0.10(-0.42%) |
Sep 28, 2022 | 23.13 | 23.81 | 23.02 | 23.62 | 1,460,891 | +0.52(+2.25%) |
Sep 27, 2022 | 22.85 | 23.70 | 22.61 | 23.10 | 2,078,692 | +0.65(+2.90%) |
Sep 26, 2022 | 22.26 | 22.86 | 22.25 | 22.45 | 1,053,129 | +0.02(+0.09%) |
Sep 23, 2022 | 22.27 | 22.88 | 22.01 | 22.43 | 3,102,374 | -0.02(-0.09%) |
Sep 22, 2022 | 23.45 | 23.62 | 21.61 | 22.45 | 3,511,920 | -1.06(-4.51%) |
Sep 21, 2022 | 23.66 | 24.17 | 23.40 | 23.51 | 1,534,311 | +0.01(+0.04%) |
Sep 20, 2022 | 23.57 | 24.28 | 23.38 | 23.50 | 1,726,594 | -0.24(-1.01%) |
Sep 19, 2022 | 23.77 | 24.23 | 22.84 | 23.74 | 2,295,310 | -0.48(-1.98%) |
Sep 16, 2022 | 24.57 | 24.68 | 24.01 | 24.22 | 12,659,815 | -0.73(-2.93%) |
Sep 15, 2022 | 24.25 | 25.43 | 24.25 | 24.95 | 2,168,854 | +0.39(+1.59%) |
Sep 14, 2022 | 24.44 | 24.95 | 24.16 | 24.56 | 1,938,538 | +0.43(+1.78%) |
Sep 13, 2022 | 24.00 | 24.59 | 23.83 | 24.13 | 2,641,993 | -0.62(-2.51%) |
Sep 12, 2022 | 23.63 | 24.86 | 23.63 | 24.75 | 1,871,507 | +1.27(+5.41%) |
Sep 09, 2022 | 23.12 | 23.73 | 22.74 | 23.48 | 1,769,242 | +0.36(+1.56%) |
Sep 08, 2022 | 22.10 | 23.35 | 21.94 | 23.12 | 2,332,852 | +0.90(+4.05%) |
Sep 07, 2022 | 20.53 | 22.31 | 20.46 | 22.22 | 2,198,666 | +1.69(+8.23%) |
Sep 06, 2022 | 21.54 | 21.87 | 20.49 | 20.53 | 2,482,639 | -0.54(-2.56%) |
Sep 02, 2022 | 21.30 | 21.34 | 20.65 | 21.07 | 1,126,396 | +0.05(+0.24%) |
Sep 01, 2022 | 20.50 | 21.04 | 19.96 | 21.02 | 1,711,664 | +0.24(+1.15%) |
Aug 31, 2022 | 21.00 | 21.57 | 20.31 | 20.78 | 2,814,703 | +0.36(+1.76%) |
Aug 30, 2022 | 21.27 | 21.34 | 20.33 | 20.42 | 2,070,382 | -0.41(-1.97%) |
Aug 29, 2022 | 21.01 | 21.29 | 20.74 | 20.83 | 2,329,428 | -0.35(-1.65%) |
Aug 26, 2022 | 22.12 | 22.41 | 20.99 | 21.18 | 2,241,646 | -1.01(-4.55%) |
Aug 25, 2022 | 22.50 | 22.55 | 21.77 | 22.19 | 2,238,217 | +0.14(+0.63%) |
Aug 24, 2022 | 21.14 | 22.41 | 20.18 | 22.05 | 2,807,619 | +0.64(+2.99%) |
Aug 23, 2022 | 21.08 | 21.52 | 20.39 | 21.41 | 1,961,043 | +0.21(+0.99%) |
Aug 22, 2022 | 20.80 | 21.32 | 20.36 | 21.20 | 3,927,995 | +0.86(+4.23%) |
Aug 19, 2022 | 20.54 | 20.82 | 20.02 | 20.34 | 2,699,414 | -0.37(-1.79%) |
Aug 18, 2022 | 21.12 | 21.15 | 20.35 | 20.71 | 3,426,565 | -0.39(-1.85%) |
Aug 17, 2022 | 22.15 | 22.19 | 21.02 | 21.10 | 2,416,183 | -1.30(-5.80%) |
Aug 16, 2022 | 23.18 | 23.36 | 22.25 | 22.40 | 2,487,800 | -0.90(-3.86%) |
Aug 15, 2022 | 23.13 | 23.45 | 22.80 | 23.30 | 2,527,058 | -0.09(-0.38%) |
Aug 12, 2022 | 23.25 | 23.61 | 22.66 | 23.39 | 7,236,705 | -2.36(-9.17%) |
Aug 11, 2022 | 27.25 | 28.28 | 25.74 | 25.75 | 1,992,813 | -1.26(-4.66%) |
Aug 10, 2022 | 26.67 | 27.09 | 26.48 | 27.01 | 1,421,244 | +0.66(+2.50%) |
Aug 09, 2022 | 26.87 | 27.05 | 26.12 | 26.35 | 1,574,888 | -0.72(-2.66%) |
Aug 08, 2022 | 26.13 | 27.58 | 25.78 | 27.07 | 2,121,697 | +1.48(+5.78%) |
Aug 05, 2022 | 24.76 | 25.62 | 23.80 | 25.59 | 2,520,622 | +0.07(+0.27%) |
Aug 04, 2022 | 26.58 | 26.58 | 25.27 | 25.52 | 2,814,644 | -0.93(-3.52%) |
Aug 03, 2022 | 26.48 | 26.66 | 25.73 | 26.45 | 2,412,064 | +0.64(+2.48%) |
Aug 02, 2022 | 24.96 | 26.04 | 24.91 | 25.81 | 1,561,969 | +0.73(+2.91%) |
Aug 01, 2022 | 24.74 | 25.31 | 24.48 | 25.08 | 1,924,105 | +0.05(+0.20%) |
Jul 29, 2022 | 25.11 | 25.53 | 24.88 | 25.03 | 1,536,916 | -0.16(-0.64%) |
Jul 28, 2022 | 25.02 | 25.38 | 24.48 | 25.19 | 1,338,413 | +0.08(+0.32%) |
Jul 27, 2022 | 25.97 | 26.30 | 23.77 | 25.11 | 6,344,472 | -0.84(-3.24%) |
Jul 26, 2022 | 25.11 | 26.50 | 24.85 | 25.95 | 2,102,742 | +0.82(+3.26%) |
Jul 25, 2022 | 24.85 | 25.46 | 24.52 | 25.13 | 2,135,819 | -0.05(-0.20%) |
Jul 22, 2022 | 27.61 | 27.61 | 24.97 | 25.18 | 2,578,936 | -2.29(-8.34%) |
Jul 21, 2022 | 27.00 | 28.36 | 26.94 | 27.47 | 4,981,163 | +1.01(+3.82%) |
Jul 20, 2022 | 26.35 | 26.87 | 25.63 | 26.46 | 1,928,327 | +0.51(+1.97%) |
Jul 19, 2022 | 26.06 | 26.27 | 25.36 | 25.95 | 1,524,094 | +0.34(+1.33%) |
Jul 18, 2022 | 26.60 | 27.04 | 25.57 | 25.61 | 1,589,028 | -0.78(-2.96%) |
Jul 15, 2022 | 26.48 | 26.76 | 25.29 | 26.39 | 2,095,977 | +0.40(+1.54%) |
Jul 14, 2022 | 26.08 | 26.19 | 25.12 | 25.99 | 1,894,382 | +0.18(+0.70%) |
Jul 13, 2022 | 25.64 | 26.50 | 25.16 | 25.81 | 1,138,981 | -0.32(-1.22%) |
Jul 12, 2022 | 26.19 | 26.68 | 25.61 | 26.13 | 1,266,444 | -0.09(-0.34%) |
Jul 11, 2022 | 26.44 | 26.73 | 25.47 | 26.22 | 1,666,486 | -0.48(-1.80%) |
Jul 08, 2022 | 25.56 | 27.12 | 25.17 | 26.70 | 3,176,697 | +0.75(+2.89%) |
Jul 07, 2022 | 24.30 | 25.98 | 24.30 | 25.95 | 3,406,633 | +1.48(+6.05%) |
Jul 06, 2022 | 23.84 | 24.83 | 23.84 | 24.47 | 2,770,083 | +0.63(+2.64%) |
Jul 05, 2022 | 22.48 | 23.94 | 21.97 | 23.84 | 3,049,735 | +1.24(+5.49%) |