Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.63 | 27.15 | 26.19 | 26.45 | 2,976,488 | -0.28(-1.04%) |
Sep 29, 2022 | 26.74 | 26.98 | 26.41 | 26.73 | 2,368,701 | -0.58(-2.11%) |
Sep 28, 2022 | 26.15 | 27.48 | 26.01 | 27.31 | 1,961,095 | +1.33(+5.12%) |
Sep 27, 2022 | 25.45 | 26.29 | 25.36 | 25.98 | 4,043,372 | +0.83(+3.28%) |
Sep 26, 2022 | 25.42 | 25.89 | 24.84 | 25.15 | 2,081,135 | -0.37(-1.44%) |
Sep 23, 2022 | 25.70 | 25.75 | 24.76 | 25.52 | 3,049,707 | -0.68(-2.61%) |
Sep 22, 2022 | 27.23 | 27.34 | 26.00 | 26.20 | 2,119,433 | -1.10(-4.03%) |
Sep 21, 2022 | 27.74 | 28.41 | 27.28 | 27.30 | 1,990,817 | -0.30(-1.08%) |
Sep 20, 2022 | 27.88 | 28.14 | 27.25 | 27.60 | 2,049,135 | -0.63(-2.23%) |
Sep 19, 2022 | 27.66 | 28.91 | 27.49 | 28.23 | 2,056,188 | +0.20(+0.72%) |
Sep 16, 2022 | 27.23 | 28.16 | 26.80 | 28.03 | 9,637,568 | -1.37(-4.67%) |
Sep 15, 2022 | 30.31 | 30.99 | 29.22 | 29.40 | 2,129,907 | -1.01(-3.32%) |
Sep 14, 2022 | 30.97 | 31.10 | 30.04 | 30.41 | 1,946,377 | -0.57(-1.84%) |
Sep 13, 2022 | 31.12 | 31.79 | 30.83 | 30.98 | 2,489,934 | -1.61(-4.94%) |
Sep 12, 2022 | 32.15 | 32.83 | 32.03 | 32.59 | 1,569,626 | +0.58(+1.82%) |
Sep 09, 2022 | 31.48 | 32.13 | 31.42 | 32.01 | 1,844,334 | +1.00(+3.22%) |
Sep 08, 2022 | 31.13 | 31.46 | 30.65 | 31.01 | 2,270,187 | -0.61(-1.92%) |
Sep 07, 2022 | 31.14 | 31.70 | 30.43 | 31.62 | 1,995,551 | +0.20(+0.64%) |
Sep 06, 2022 | 31.55 | 32.40 | 30.97 | 31.41 | 2,112,005 | +0.22(+0.70%) |
Sep 02, 2022 | 31.98 | 32.19 | 30.91 | 31.19 | 2,129,202 | -0.26(-0.81%) |
Sep 01, 2022 | 30.83 | 31.49 | 30.38 | 31.45 | 2,150,057 | +0.30(+0.97%) |
Aug 31, 2022 | 32.00 | 32.06 | 31.03 | 31.15 | 1,525,291 | -0.46(-1.47%) |
Aug 30, 2022 | 32.09 | 32.12 | 30.92 | 31.61 | 1,369,004 | -0.10(-0.32%) |
Aug 29, 2022 | 31.49 | 32.08 | 31.28 | 31.71 | 1,490,411 | -0.15(-0.48%) |
Aug 26, 2022 | 33.62 | 33.87 | 31.67 | 31.87 | 1,664,885 | -1.97(-5.83%) |
Aug 25, 2022 | 32.64 | 33.84 | 32.64 | 33.84 | 1,734,127 | +1.45(+4.48%) |
Aug 24, 2022 | 31.32 | 32.57 | 31.28 | 32.39 | 1,529,212 | +0.97(+3.08%) |
Aug 23, 2022 | 31.52 | 32.22 | 31.12 | 31.42 | 3,362,186 | +0.06(+0.19%) |
Aug 22, 2022 | 32.54 | 32.54 | 31.07 | 31.36 | 2,919,368 | -1.91(-5.75%) |
Aug 19, 2022 | 34.21 | 34.45 | 33.00 | 33.27 | 2,490,633 | -1.45(-4.18%) |
Aug 18, 2022 | 34.44 | 34.88 | 34.41 | 34.72 | 1,233,150 | +0.08(+0.24%) |
Aug 17, 2022 | 35.60 | 35.71 | 34.28 | 34.64 | 1,866,162 | -1.65(-4.55%) |
Aug 16, 2022 | 35.75 | 36.64 | 35.35 | 36.29 | 1,872,147 | +0.36(+0.99%) |
Aug 15, 2022 | 35.29 | 36.27 | 34.88 | 35.94 | 3,173,188 | +0.21(+0.60%) |
Aug 12, 2022 | 34.65 | 35.76 | 33.90 | 35.72 | 5,732,692 | +1.49(+4.36%) |
Aug 11, 2022 | 34.33 | 35.07 | 34.04 | 34.23 | 2,072,969 | +0.28(+0.82%) |
Aug 10, 2022 | 33.71 | 34.46 | 33.12 | 33.95 | 2,958,261 | +1.22(+3.74%) |
Aug 09, 2022 | 34.15 | 34.20 | 32.56 | 32.73 | 3,136,640 | -1.66(-4.84%) |
Aug 08, 2022 | 36.10 | 36.36 | 34.37 | 34.39 | 2,404,808 | -1.18(-3.31%) |
Aug 05, 2022 | 35.46 | 35.88 | 34.61 | 35.57 | 3,630,715 | -0.83(-2.27%) |
Aug 04, 2022 | 35.97 | 36.64 | 35.97 | 36.39 | 2,479,035 | +0.42(+1.16%) |
Aug 03, 2022 | 35.59 | 36.27 | 35.51 | 35.98 | 1,930,402 | +0.90(+2.56%) |
Aug 02, 2022 | 35.02 | 35.31 | 34.34 | 35.08 | 2,258,005 | -0.19(-0.54%) |
Aug 01, 2022 | 35.23 | 36.20 | 34.73 | 35.27 | 2,830,520 | -0.23(-0.64%) |
Jul 29, 2022 | 34.19 | 35.59 | 33.91 | 35.50 | 2,605,218 | +1.56(+4.59%) |
Jul 28, 2022 | 32.50 | 34.04 | 32.48 | 33.94 | 2,001,926 | +1.79(+5.58%) |
Jul 27, 2022 | 31.94 | 32.28 | 31.13 | 32.15 | 1,339,383 | +0.76(+2.42%) |
Jul 26, 2022 | 31.72 | 31.81 | 31.11 | 31.38 | 1,137,221 | -0.74(-2.31%) |
Jul 25, 2022 | 32.23 | 32.31 | 31.62 | 32.13 | 1,372,319 | -0.08(-0.24%) |
Jul 22, 2022 | 32.38 | 32.53 | 31.54 | 32.20 | 1,378,326 | -0.28(-0.86%) |
Jul 21, 2022 | 31.90 | 32.64 | 31.58 | 32.48 | 2,045,657 | +0.22(+0.68%) |
Jul 20, 2022 | 30.78 | 32.37 | 30.68 | 32.26 | 3,420,882 | +1.48(+4.81%) |
Jul 19, 2022 | 29.41 | 30.84 | 29.36 | 30.78 | 1,594,226 | +2.06(+7.18%) |
Jul 18, 2022 | 28.98 | 29.85 | 28.62 | 28.72 | 1,655,797 | +0.20(+0.69%) |
Jul 15, 2022 | 28.22 | 28.81 | 28.13 | 28.53 | 1,361,555 | +0.72(+2.61%) |
Jul 14, 2022 | 27.87 | 27.97 | 26.79 | 27.80 | 2,411,434 | -0.58(-2.05%) |
Jul 13, 2022 | 28.41 | 28.73 | 27.93 | 28.38 | 2,087,073 | -0.78(-2.67%) |
Jul 12, 2022 | 28.60 | 29.91 | 28.47 | 29.16 | 1,868,301 | +0.61(+2.14%) |
Jul 11, 2022 | 29.22 | 29.42 | 28.54 | 28.55 | 1,403,541 | -0.91(-3.11%) |
Jul 08, 2022 | 30.45 | 30.48 | 29.17 | 29.47 | 2,954,388 | +0.67(+2.33%) |
Jul 07, 2022 | 28.56 | 29.28 | 28.46 | 28.79 | 1,631,045 | +0.75(+2.67%) |
Jul 06, 2022 | 28.21 | 28.67 | 27.56 | 28.05 | 2,383,824 | -0.38(-1.34%) |
Jul 05, 2022 | 28.07 | 28.47 | 27.43 | 28.43 | 2,238,418 | -0.18(-0.64%) |