Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.90 | 22.45 | 21.68 | 22.05 | 17,466,062 | -0.21(-0.96%) |
Sep 29, 2022 | 21.88 | 22.36 | 21.35 | 22.27 | 14,640,029 | +0.13(+0.57%) |
Sep 28, 2022 | 21.12 | 22.22 | 20.96 | 22.14 | 17,101,932 | +1.25(+5.98%) |
Sep 27, 2022 | 21.03 | 21.35 | 20.59 | 20.89 | 13,608,104 | +0.29(+1.42%) |
Sep 26, 2022 | 21.14 | 21.46 | 20.58 | 20.60 | 14,722,556 | -0.79(-3.70%) |
Sep 23, 2022 | 22.80 | 22.80 | 21.11 | 21.39 | 16,339,539 | -2.63(-10.94%) |
Sep 22, 2022 | 25.11 | 25.27 | 23.99 | 24.01 | 10,682,156 | -0.58(-2.34%) |
Sep 21, 2022 | 25.71 | 25.87 | 24.58 | 24.59 | 11,285,385 | -0.57(-2.25%) |
Sep 20, 2022 | 25.13 | 25.31 | 24.51 | 25.16 | 10,391,572 | -0.17(-0.66%) |
Sep 19, 2022 | 24.72 | 25.48 | 24.63 | 25.32 | 9,866,606 | -0.28(-1.11%) |
Sep 16, 2022 | 26.05 | 26.14 | 25.03 | 25.61 | 26,057,004 | -0.57(-2.16%) |
Sep 15, 2022 | 26.02 | 26.54 | 25.92 | 26.17 | 15,614,100 | -0.55(-2.05%) |
Sep 14, 2022 | 26.28 | 27.26 | 26.24 | 26.72 | 15,736,569 | +0.85(+3.28%) |
Sep 13, 2022 | 26.12 | 26.78 | 25.76 | 25.87 | 14,086,843 | -0.69(-2.61%) |
Sep 12, 2022 | 26.13 | 26.86 | 25.91 | 26.56 | 13,682,406 | +0.83(+3.23%) |
Sep 09, 2022 | 25.50 | 25.97 | 25.32 | 25.73 | 12,524,228 | +0.72(+2.89%) |
Sep 08, 2022 | 24.64 | 25.20 | 24.41 | 25.01 | 14,720,054 | +0.67(+2.77%) |
Sep 07, 2022 | 24.16 | 24.76 | 23.84 | 24.34 | 15,401,083 | -0.59(-2.35%) |
Sep 06, 2022 | 25.30 | 25.61 | 24.78 | 24.92 | 13,167,172 | -0.19(-0.74%) |
Sep 02, 2022 | 25.12 | 25.39 | 24.80 | 25.11 | 13,023,857 | +0.77(+3.17%) |
Sep 01, 2022 | 24.50 | 24.68 | 23.87 | 24.34 | 15,234,315 | -0.65(-2.62%) |
Aug 31, 2022 | 24.30 | 25.45 | 24.12 | 24.99 | 16,003,615 | +0.01(+0.04%) |
Aug 30, 2022 | 25.54 | 25.54 | 24.62 | 24.98 | 13,418,185 | -1.18(-4.52%) |
Aug 29, 2022 | 25.48 | 26.65 | 25.37 | 26.16 | 13,125,337 | +0.62(+2.41%) |
Aug 26, 2022 | 25.68 | 26.20 | 25.34 | 25.55 | 11,910,477 | -0.21(-0.80%) |
Aug 25, 2022 | 25.88 | 26.14 | 25.38 | 25.75 | 11,260,663 | +0.08(+0.30%) |
Aug 24, 2022 | 25.22 | 25.75 | 25.07 | 25.67 | 14,479,676 | +0.57(+2.26%) |
Aug 23, 2022 | 24.66 | 25.88 | 24.60 | 25.11 | 18,449,596 | +1.04(+4.30%) |
Aug 22, 2022 | 23.58 | 24.15 | 23.05 | 24.07 | 13,618,117 | +0.19(+0.78%) |
Aug 19, 2022 | 23.89 | 24.20 | 23.74 | 23.89 | 13,598,683 | -0.14(-0.57%) |
Aug 18, 2022 | 23.22 | 24.09 | 23.15 | 24.02 | 14,151,788 | +1.16(+5.08%) |
Aug 17, 2022 | 22.51 | 23.15 | 22.33 | 22.86 | 12,996,017 | +0.35(+1.56%) |
Aug 16, 2022 | 23.12 | 23.35 | 22.27 | 22.51 | 13,685,491 | -0.25(-1.12%) |
Aug 15, 2022 | 22.36 | 22.96 | 21.98 | 22.76 | 13,150,243 | -0.65(-2.78%) |
Aug 12, 2022 | 23.12 | 23.64 | 22.95 | 23.42 | 13,673,884 | +0.15(+0.63%) |
Aug 11, 2022 | 22.31 | 23.37 | 22.14 | 23.27 | 19,022,086 | +1.53(+7.03%) |
Aug 10, 2022 | 21.39 | 21.87 | 20.87 | 21.74 | 15,924,500 | +0.37(+1.73%) |
Aug 09, 2022 | 21.64 | 21.99 | 21.25 | 21.37 | 12,872,991 | +0.13(+0.60%) |
Aug 08, 2022 | 21.19 | 21.50 | 20.83 | 21.25 | 18,038,460 | +0.06(+0.28%) |
Aug 05, 2022 | 20.44 | 21.62 | 20.44 | 21.19 | 13,937,305 | +0.29(+1.40%) |
Aug 04, 2022 | 21.28 | 21.94 | 20.81 | 20.89 | 18,260,816 | -1.38(-6.20%) |
Aug 03, 2022 | 23.45 | 23.52 | 21.96 | 22.28 | 17,409,122 | -0.96(-4.15%) |
Aug 02, 2022 | 23.41 | 23.56 | 22.83 | 23.24 | 15,689,440 | -0.11(-0.46%) |
Aug 01, 2022 | 23.54 | 23.70 | 22.87 | 23.35 | 16,948,492 | -0.79(-3.27%) |
Jul 29, 2022 | 23.80 | 24.33 | 23.72 | 24.14 | 14,175,306 | +0.83(+3.55%) |
Jul 28, 2022 | 23.55 | 23.85 | 22.83 | 23.31 | 11,742,538 | +0.07(+0.29%) |
Jul 27, 2022 | 22.45 | 23.41 | 22.24 | 23.24 | 13,002,849 | +0.94(+4.23%) |
Jul 26, 2022 | 22.99 | 23.16 | 22.04 | 22.30 | 11,949,949 | -0.26(-1.16%) |
Jul 25, 2022 | 21.56 | 22.57 | 21.24 | 22.56 | 15,260,329 | +1.39(+6.57%) |
Jul 22, 2022 | 21.64 | 21.98 | 21.03 | 21.17 | 11,261,733 | -0.40(-1.85%) |
Jul 21, 2022 | 21.42 | 21.69 | 20.86 | 21.57 | 13,408,272 | -0.74(-3.32%) |
Jul 20, 2022 | 21.61 | 22.37 | 21.45 | 22.31 | 12,747,112 | +0.39(+1.78%) |
Jul 19, 2022 | 20.87 | 21.99 | 20.83 | 21.92 | 14,026,040 | +0.92(+4.40%) |
Jul 18, 2022 | 20.82 | 21.39 | 20.82 | 20.99 | 16,286,389 | +0.70(+3.45%) |
Jul 15, 2022 | 20.16 | 20.37 | 19.82 | 20.29 | 12,070,351 | +0.43(+2.16%) |
Jul 14, 2022 | 19.38 | 19.94 | 18.90 | 19.86 | 19,446,712 | -0.32(-1.59%) |
Jul 13, 2022 | 19.93 | 20.75 | 19.89 | 20.18 | 15,746,896 | +0.08(+0.39%) |
Jul 12, 2022 | 19.96 | 20.40 | 19.74 | 20.11 | 15,436,263 | -0.64(-3.10%) |
Jul 11, 2022 | 20.85 | 21.08 | 20.33 | 20.75 | 12,541,641 | -0.39(-1.84%) |
Jul 08, 2022 | 21.69 | 21.81 | 20.79 | 21.14 | 11,646,578 | -0.11(-0.50%) |
Jul 07, 2022 | 20.95 | 21.50 | 20.91 | 21.25 | 16,514,466 | +1.12(+5.56%) |
Jul 06, 2022 | 20.25 | 20.96 | 19.28 | 20.13 | 22,600,252 | -0.44(-2.13%) |
Jul 05, 2022 | 21.34 | 21.40 | 20.12 | 20.56 | 24,210,466 | -1.38(-6.30%) |