Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.54 | 23.57 | 22.20 | 23.01 | 5,967,924 | -0.36(-1.54%) |
Sep 29, 2022 | 24.05 | 24.26 | 22.80 | 23.37 | 7,722,459 | -1.53(-6.14%) |
Sep 28, 2022 | 24.67 | 25.60 | 24.33 | 24.90 | 9,838,090 | -0.82(-3.19%) |
Sep 27, 2022 | 26.63 | 27.00 | 25.54 | 25.72 | 9,711,566 | -0.67(-2.54%) |
Sep 26, 2022 | 25.20 | 27.10 | 25.10 | 26.39 | 15,956,494 | +1.39(+5.56%) |
Sep 23, 2022 | 23.89 | 25.10 | 23.67 | 25.00 | 13,284,404 | +0.77(+3.18%) |
Sep 22, 2022 | 24.41 | 25.40 | 24.18 | 24.23 | 18,110,870 | +1.13(+4.89%) |
Sep 21, 2022 | 24.32 | 24.69 | 22.90 | 23.10 | 9,494,308 | -2.24(-8.84%) |
Sep 20, 2022 | 25.50 | 25.73 | 25.07 | 25.34 | 5,189,799 | +0.11(+0.44%) |
Sep 19, 2022 | 23.85 | 25.30 | 23.74 | 25.23 | 7,157,333 | +1.14(+4.73%) |
Sep 16, 2022 | 25.05 | 25.05 | 23.70 | 24.09 | 12,031,238 | -1.72(-6.66%) |
Sep 15, 2022 | 26.07 | 26.76 | 25.68 | 25.81 | 5,209,220 | -0.86(-3.22%) |
Sep 14, 2022 | 26.85 | 27.03 | 25.90 | 26.67 | 8,536,204 | -0.13(-0.49%) |
Sep 13, 2022 | 25.44 | 28.07 | 25.25 | 26.80 | 17,039,196 | +0.74(+2.84%) |
Sep 12, 2022 | 26.72 | 26.80 | 25.25 | 26.06 | 9,693,778 | -0.27(-1.03%) |
Sep 09, 2022 | 26.76 | 27.23 | 26.23 | 26.33 | 7,970,528 | +0.30(+1.15%) |
Sep 08, 2022 | 26.06 | 26.57 | 25.36 | 26.03 | 7,940,701 | -0.63(-2.36%) |
Sep 07, 2022 | 26.31 | 27.12 | 26.16 | 26.66 | 5,813,231 | +0.22(+0.83%) |
Sep 06, 2022 | 26.48 | 27.09 | 26.00 | 26.44 | 7,455,314 | -0.14(-0.53%) |
Sep 02, 2022 | 27.31 | 27.36 | 26.26 | 26.58 | 9,115,084 | -1.32(-4.73%) |
Sep 01, 2022 | 27.68 | 28.38 | 27.20 | 27.90 | 10,427,224 | -0.87(-3.02%) |
Aug 31, 2022 | 29.26 | 29.57 | 28.39 | 28.77 | 6,814,394 | -0.03(-0.10%) |
Aug 30, 2022 | 29.25 | 29.39 | 28.23 | 28.80 | 6,310,903 | -0.31(-1.06%) |
Aug 29, 2022 | 30.00 | 30.55 | 29.05 | 29.11 | 5,204,256 | -1.19(-3.93%) |
Aug 26, 2022 | 31.84 | 32.15 | 30.21 | 30.30 | 7,572,117 | -0.77(-2.48%) |
Aug 25, 2022 | 30.76 | 31.64 | 29.92 | 31.07 | 8,932,760 | +1.37(+4.61%) |
Aug 24, 2022 | 28.78 | 30.09 | 28.37 | 29.70 | 4,823,104 | +0.34(+1.16%) |
Aug 23, 2022 | 30.36 | 30.36 | 28.85 | 29.36 | 8,119,131 | -1.49(-4.83%) |
Aug 22, 2022 | 30.00 | 31.53 | 29.83 | 30.85 | 8,399,008 | +0.91(+3.04%) |
Aug 19, 2022 | 30.80 | 30.80 | 29.71 | 29.94 | 5,593,739 | -0.90(-2.92%) |
Aug 18, 2022 | 30.51 | 31.06 | 30.11 | 30.84 | 5,272,110 | -0.07(-0.23%) |
Aug 17, 2022 | 31.20 | 31.66 | 30.75 | 30.91 | 5,610,836 | -0.18(-0.58%) |
Aug 16, 2022 | 31.83 | 31.87 | 30.51 | 31.09 | 8,332,450 | -1.47(-4.51%) |
Aug 15, 2022 | 30.83 | 33.86 | 29.91 | 32.56 | 16,358,865 | +0.07(+0.22%) |
Aug 12, 2022 | 31.47 | 32.60 | 31.23 | 32.49 | 6,376,411 | -0.22(-0.67%) |
Aug 11, 2022 | 32.09 | 33.45 | 31.72 | 32.71 | 9,747,691 | +1.19(+3.78%) |
Aug 10, 2022 | 31.58 | 31.66 | 30.41 | 31.52 | 6,544,330 | +0.65(+2.11%) |
Aug 09, 2022 | 32.17 | 32.45 | 30.23 | 30.87 | 14,189,246 | -2.33(-7.02%) |
Aug 08, 2022 | 34.11 | 34.14 | 32.94 | 33.20 | 6,217,529 | -0.43(-1.28%) |
Aug 05, 2022 | 33.70 | 33.95 | 32.58 | 33.63 | 4,959,620 | -0.69(-2.01%) |
Aug 04, 2022 | 34.23 | 35.17 | 34.02 | 34.32 | 5,059,016 | +0.34(+1.00%) |
Aug 03, 2022 | 34.19 | 34.19 | 32.48 | 33.98 | 8,522,303 | -0.14(-0.41%) |
Aug 02, 2022 | 33.36 | 35.76 | 32.91 | 34.12 | 11,488,129 | +0.02(+0.06%) |
Aug 01, 2022 | 33.70 | 35.98 | 33.06 | 34.10 | 17,488,668 | +1.26(+3.84%) |
Jul 29, 2022 | 31.94 | 32.98 | 31.67 | 32.84 | 8,332,958 | -0.09(-0.27%) |
Jul 28, 2022 | 33.26 | 33.55 | 32.04 | 32.93 | 8,239,666 | -0.75(-2.23%) |
Jul 27, 2022 | 33.56 | 33.71 | 32.66 | 33.68 | 8,277,813 | +0.13(+0.39%) |
Jul 26, 2022 | 34.70 | 35.43 | 33.26 | 33.55 | 8,318,444 | -1.05(-3.03%) |
Jul 25, 2022 | 33.80 | 34.65 | 33.50 | 34.60 | 6,755,331 | +0.24(+0.70%) |
Jul 22, 2022 | 36.02 | 36.07 | 33.78 | 34.36 | 13,479,087 | -2.22(-6.07%) |
Jul 21, 2022 | 35.35 | 36.86 | 35.16 | 36.58 | 7,546,360 | +0.70(+1.95%) |
Jul 20, 2022 | 36.21 | 37.35 | 35.51 | 35.88 | 15,026,718 | -1.43(-3.83%) |
Jul 19, 2022 | 39.16 | 39.30 | 35.66 | 37.31 | 22,793,132 | -1.85(-4.72%) |
Jul 18, 2022 | 38.86 | 40.88 | 37.53 | 39.16 | 17,591,944 | +0.71(+1.85%) |
Jul 15, 2022 | 38.13 | 38.57 | 37.13 | 38.45 | 8,351,579 | +0.27(+0.71%) |
Jul 14, 2022 | 38.28 | 38.85 | 37.55 | 38.18 | 9,453,621 | +0.15(+0.39%) |
Jul 13, 2022 | 36.29 | 38.54 | 36.20 | 38.03 | 9,644,671 | +1.04(+2.81%) |
Jul 12, 2022 | 36.59 | 37.68 | 36.31 | 36.99 | 8,656,773 | -0.34(-0.91%) |
Jul 11, 2022 | 37.63 | 38.02 | 36.83 | 37.33 | 9,222,171 | -1.57(-4.04%) |
Jul 08, 2022 | 38.72 | 39.55 | 37.96 | 38.90 | 9,818,458 | -0.38(-0.97%) |
Jul 07, 2022 | 39.20 | 40.70 | 38.60 | 39.28 | 19,513,798 | +0.68(+1.76%) |
Jul 06, 2022 | 39.31 | 39.70 | 37.10 | 38.60 | 10,724,196 | -1.40(-3.50%) |
Jul 05, 2022 | 38.04 | 40.45 | 37.72 | 40.00 | 18,109,828 | +2.30(+6.10%) |