Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.42 | 26.16 | 24.66 | 26.14 | 11,116,015 | +0.90(+3.55%) |
Sep 29, 2022 | 24.58 | 25.79 | 24.53 | 25.24 | 14,866,582 | +1.33(+5.58%) |
Sep 28, 2022 | 24.88 | 25.14 | 23.64 | 23.91 | 14,143,464 | -0.95(-3.83%) |
Sep 27, 2022 | 24.24 | 25.29 | 23.81 | 24.86 | 16,282,884 | -0.05(-0.19%) |
Sep 26, 2022 | 24.78 | 25.02 | 23.96 | 24.91 | 17,028,094 | +0.25(+1.00%) |
Sep 23, 2022 | 24.33 | 25.26 | 24.28 | 24.66 | 12,768,933 | +0.78(+3.27%) |
Sep 22, 2022 | 23.58 | 24.09 | 23.40 | 23.88 | 15,565,772 | +0.56(+2.41%) |
Sep 21, 2022 | 22.35 | 23.32 | 21.68 | 23.32 | 18,714,762 | +0.83(+3.69%) |
Sep 20, 2022 | 22.53 | 22.85 | 22.14 | 22.49 | 7,806,835 | +0.35(+1.59%) |
Sep 19, 2022 | 22.91 | 22.91 | 22.11 | 22.13 | 9,002,391 | -0.35(-1.57%) |
Sep 16, 2022 | 22.73 | 23.04 | 22.42 | 22.49 | 13,244,953 | +0.29(+1.29%) |
Sep 15, 2022 | 21.78 | 22.44 | 21.42 | 22.20 | 11,762,345 | +0.72(+3.37%) |
Sep 14, 2022 | 21.66 | 21.91 | 21.34 | 21.48 | 10,154,951 | -0.34(-1.57%) |
Sep 13, 2022 | 20.81 | 21.94 | 20.65 | 21.82 | 15,463,448 | +2.15(+10.95%) |
Sep 12, 2022 | 19.95 | 20.00 | 19.62 | 19.67 | 10,141,233 | -0.48(-2.37%) |
Sep 09, 2022 | 20.73 | 20.74 | 20.08 | 20.14 | 8,414,099 | -0.91(-4.34%) |
Sep 08, 2022 | 21.61 | 21.78 | 20.88 | 21.06 | 10,739,082 | -0.23(-1.07%) |
Sep 07, 2022 | 22.11 | 22.13 | 21.11 | 21.29 | 7,575,813 | -0.89(-4.00%) |
Sep 06, 2022 | 21.78 | 22.49 | 21.64 | 22.17 | 11,188,024 | +0.33(+1.53%) |
Sep 02, 2022 | 20.82 | 22.09 | 20.63 | 21.84 | 12,504,027 | +0.59(+2.78%) |
Sep 01, 2022 | 21.62 | 22.16 | 21.19 | 21.25 | 10,388,144 | +0.01(+0.04%) |
Aug 31, 2022 | 20.59 | 21.26 | 20.46 | 21.24 | 9,165,398 | +0.25(+1.18%) |
Aug 30, 2022 | 20.29 | 21.34 | 20.23 | 20.99 | 9,661,665 | +0.46(+2.23%) |
Aug 29, 2022 | 20.51 | 20.69 | 20.17 | 20.53 | 19,071,522 | +0.39(+1.94%) |
Aug 26, 2022 | 18.65 | 20.14 | 18.50 | 20.14 | 12,547,369 | +1.52(+8.19%) |
Aug 25, 2022 | 19.07 | 19.20 | 18.61 | 18.62 | 8,645,580 | -0.67(-3.46%) |
Aug 24, 2022 | 19.45 | 19.52 | 19.05 | 19.28 | 5,882,667 | -0.10(-0.54%) |
Aug 23, 2022 | 19.38 | 19.48 | 19.04 | 19.39 | 7,464,046 | +0.04(+0.20%) |
Aug 22, 2022 | 18.88 | 19.46 | 18.86 | 19.35 | 9,860,501 | +0.98(+5.34%) |
Aug 19, 2022 | 18.03 | 18.47 | 17.96 | 18.37 | 8,218,221 | +0.69(+3.88%) |
Aug 18, 2022 | 17.79 | 17.95 | 17.56 | 17.68 | 6,640,381 | -0.09(-0.48%) |
Aug 17, 2022 | 17.72 | 17.99 | 17.46 | 17.77 | 8,558,515 | +0.41(+2.36%) |
Aug 16, 2022 | 17.40 | 17.69 | 17.14 | 17.36 | 6,378,277 | +0.08(+0.44%) |
Aug 15, 2022 | 17.67 | 17.67 | 17.23 | 17.28 | 5,509,556 | -0.28(-1.57%) |
Aug 12, 2022 | 18.05 | 18.16 | 17.54 | 17.56 | 6,535,518 | -0.72(-3.96%) |
Aug 11, 2022 | 17.81 | 18.36 | 17.58 | 18.28 | 8,391,046 | +0.21(+1.16%) |
Aug 10, 2022 | 18.24 | 18.53 | 18.04 | 18.07 | 9,757,866 | -1.06(-5.53%) |
Aug 09, 2022 | 18.94 | 19.32 | 18.91 | 19.13 | 7,661,715 | +0.42(+2.24%) |
Aug 08, 2022 | 18.47 | 18.88 | 18.04 | 18.71 | 7,426,903 | +0.12(+0.67%) |
Aug 05, 2022 | 18.87 | 18.96 | 18.35 | 18.59 | 9,841,764 | +0.30(+1.61%) |
Aug 04, 2022 | 18.45 | 18.69 | 18.25 | 18.29 | 5,864,650 | -0.15(-0.83%) |
Aug 03, 2022 | 19.29 | 19.30 | 18.34 | 18.45 | 7,302,819 | -1.06(-5.42%) |
Aug 02, 2022 | 19.68 | 19.80 | 18.98 | 19.50 | 8,790,377 | +0.11(+0.59%) |
Aug 01, 2022 | 19.59 | 19.71 | 18.95 | 19.39 | 6,929,444 | +0.04(+0.20%) |
Jul 29, 2022 | 19.88 | 20.07 | 19.24 | 19.35 | 11,489,021 | -0.74(-3.70%) |
Jul 28, 2022 | 20.51 | 21.03 | 20.01 | 20.09 | 12,648,645 | -0.40(-1.95%) |
Jul 27, 2022 | 21.65 | 21.74 | 20.22 | 20.49 | 15,044,715 | -1.87(-8.35%) |
Jul 26, 2022 | 21.78 | 22.49 | 21.74 | 22.36 | 5,861,548 | +0.85(+3.94%) |
Jul 25, 2022 | 21.28 | 21.82 | 21.21 | 21.51 | 6,893,955 | +0.23(+1.07%) |
Jul 22, 2022 | 20.69 | 21.53 | 20.40 | 21.29 | 11,066,383 | +0.72(+3.52%) |
Jul 21, 2022 | 21.10 | 21.48 | 20.55 | 20.56 | 8,826,456 | -0.61(-2.88%) |
Jul 20, 2022 | 21.79 | 21.90 | 20.98 | 21.17 | 8,329,578 | -0.69(-3.14%) |
Jul 19, 2022 | 22.69 | 22.94 | 21.80 | 21.86 | 8,609,488 | -1.43(-6.14%) |
Jul 18, 2022 | 22.46 | 23.46 | 22.23 | 23.29 | 8,562,010 | +0.39(+1.71%) |
Jul 15, 2022 | 23.26 | 23.52 | 22.88 | 22.90 | 8,079,752 | -0.87(-3.65%) |
Jul 14, 2022 | 24.37 | 24.90 | 23.61 | 23.76 | 8,257,100 | -0.16(-0.68%) |
Jul 13, 2022 | 24.75 | 24.85 | 23.52 | 23.93 | 14,016,310 | +0.11(+0.48%) |
Jul 12, 2022 | 23.12 | 24.08 | 22.84 | 23.81 | 10,707,263 | +0.43(+1.83%) |
Jul 11, 2022 | 22.80 | 23.51 | 22.75 | 23.38 | 6,461,483 | +0.98(+4.38%) |
Jul 08, 2022 | 22.91 | 23.05 | 22.19 | 22.40 | 6,583,270 | -0.08(-0.34%) |
Jul 07, 2022 | 23.32 | 23.32 | 22.35 | 22.48 | 5,999,092 | -0.98(-4.18%) |
Jul 06, 2022 | 23.70 | 23.98 | 23.11 | 23.46 | 10,078,797 | -0.29(-1.20%) |
Jul 05, 2022 | 25.27 | 25.54 | 23.74 | 23.74 | 13,170,063 | -0.87(-3.52%) |