Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.14 | 30.30 | 28.82 | 30.16 | 7,866,820 | +0.72(+2.45%) |
Sep 29, 2022 | 29.87 | 29.98 | 29.17 | 29.44 | 6,465,865 | +0.35(+1.21%) |
Sep 28, 2022 | 29.84 | 30.21 | 29.02 | 29.08 | 11,233,150 | -2.06(-6.61%) |
Sep 27, 2022 | 30.17 | 31.21 | 30.03 | 31.14 | 8,563,238 | +1.55(+5.22%) |
Sep 26, 2022 | 28.77 | 29.86 | 28.68 | 29.60 | 6,873,796 | +1.09(+3.82%) |
Sep 23, 2022 | 28.70 | 29.14 | 28.14 | 28.51 | 6,477,703 | -0.23(-0.79%) |
Sep 22, 2022 | 28.49 | 29.02 | 28.40 | 28.73 | 5,814,518 | +1.39(+5.10%) |
Sep 21, 2022 | 28.03 | 28.43 | 27.33 | 27.34 | 6,017,756 | -0.94(-3.32%) |
Sep 20, 2022 | 28.49 | 28.70 | 27.96 | 28.28 | 3,325,854 | +0.58(+2.09%) |
Sep 19, 2022 | 27.89 | 27.96 | 27.45 | 27.70 | 3,314,110 | -0.12(-0.44%) |
Sep 16, 2022 | 27.79 | 27.98 | 27.34 | 27.82 | 3,573,992 | +0.45(+1.63%) |
Sep 15, 2022 | 27.44 | 27.55 | 27.26 | 27.38 | 3,377,140 | +0.08(+0.28%) |
Sep 14, 2022 | 27.62 | 27.78 | 27.24 | 27.30 | 2,952,230 | -0.18(-0.66%) |
Sep 13, 2022 | 28.07 | 28.22 | 27.46 | 27.48 | 4,682,660 | -0.15(-0.55%) |
Sep 12, 2022 | 26.95 | 27.88 | 26.89 | 27.63 | 4,487,896 | +0.48(+1.78%) |
Sep 09, 2022 | 27.14 | 27.50 | 26.92 | 27.15 | 3,410,231 | -0.13(-0.49%) |
Sep 08, 2022 | 26.89 | 27.28 | 26.56 | 27.28 | 4,503,459 | +0.56(+2.09%) |
Sep 07, 2022 | 27.20 | 27.22 | 26.58 | 26.72 | 4,431,188 | -0.91(-3.29%) |
Sep 06, 2022 | 26.92 | 27.63 | 26.91 | 27.63 | 7,721,313 | +1.35(+5.12%) |
Sep 02, 2022 | 26.50 | 26.64 | 26.11 | 26.29 | 5,256,277 | -0.27(-1.04%) |
Sep 01, 2022 | 26.42 | 26.89 | 26.28 | 26.56 | 6,639,385 | +0.98(+3.82%) |
Aug 31, 2022 | 25.35 | 25.75 | 24.98 | 25.59 | 5,006,783 | +0.48(+1.93%) |
Aug 30, 2022 | 25.30 | 25.49 | 24.90 | 25.10 | 4,033,896 | -0.18(-0.71%) |
Aug 29, 2022 | 25.18 | 25.51 | 25.12 | 25.28 | 3,080,151 | +0.45(+1.79%) |
Aug 26, 2022 | 25.43 | 25.57 | 24.70 | 24.84 | 5,991,269 | -0.41(-1.61%) |
Aug 25, 2022 | 25.92 | 26.06 | 25.09 | 25.25 | 3,214,062 | -0.71(-2.74%) |
Aug 24, 2022 | 25.80 | 26.11 | 25.65 | 25.96 | 3,818,342 | +0.40(+1.56%) |
Aug 23, 2022 | 25.50 | 25.69 | 24.92 | 25.56 | 4,218,703 | +0.26(+1.01%) |
Aug 22, 2022 | 25.18 | 25.51 | 25.14 | 25.30 | 4,085,980 | +0.22(+0.87%) |
Aug 19, 2022 | 24.99 | 25.23 | 24.97 | 25.08 | 4,926,781 | +0.76(+3.12%) |
Aug 18, 2022 | 24.31 | 24.43 | 24.00 | 24.33 | 3,687,346 | -0.05(-0.19%) |
Aug 17, 2022 | 24.23 | 24.54 | 24.23 | 24.37 | 4,384,394 | +0.50(+2.11%) |
Aug 16, 2022 | 24.16 | 24.58 | 23.85 | 23.87 | 3,015,449 | -0.20(-0.83%) |
Aug 15, 2022 | 23.70 | 24.07 | 23.53 | 24.07 | 2,742,458 | +0.05(+0.20%) |
Aug 12, 2022 | 24.20 | 24.50 | 24.02 | 24.02 | 4,018,527 | -0.49(-2.01%) |
Aug 11, 2022 | 23.52 | 24.63 | 23.44 | 24.52 | 6,051,400 | +1.09(+4.65%) |
Aug 10, 2022 | 23.17 | 23.56 | 22.72 | 23.43 | 6,703,381 | +0.30(+1.31%) |
Aug 09, 2022 | 23.17 | 23.27 | 22.94 | 23.12 | 2,891,152 | +0.18(+0.79%) |
Aug 08, 2022 | 23.23 | 23.25 | 22.87 | 22.94 | 3,261,299 | -0.75(-3.16%) |
Aug 05, 2022 | 23.49 | 23.91 | 23.45 | 23.69 | 6,596,333 | +1.07(+4.74%) |
Aug 04, 2022 | 22.75 | 22.89 | 22.52 | 22.62 | 5,785,956 | +0.06(+0.25%) |
Aug 03, 2022 | 23.45 | 23.79 | 22.55 | 22.56 | 7,242,329 | -0.74(-3.17%) |
Aug 02, 2022 | 22.32 | 23.40 | 22.13 | 23.30 | 8,506,490 | +0.95(+4.24%) |
Aug 01, 2022 | 23.08 | 23.13 | 22.34 | 22.35 | 8,998,831 | -1.11(-4.73%) |
Jul 29, 2022 | 23.48 | 23.52 | 22.72 | 23.46 | 6,483,978 | +0.11(+0.49%) |
Jul 28, 2022 | 23.20 | 23.53 | 22.85 | 23.35 | 7,193,778 | -0.36(-1.52%) |
Jul 27, 2022 | 23.24 | 23.77 | 23.06 | 23.71 | 8,444,239 | +0.26(+1.09%) |
Jul 26, 2022 | 22.90 | 23.50 | 22.76 | 23.45 | 3,877,829 | -0.08(-0.32%) |
Jul 25, 2022 | 23.75 | 23.85 | 23.43 | 23.53 | 4,379,094 | +0.49(+2.14%) |
Jul 22, 2022 | 23.18 | 23.28 | 22.76 | 23.04 | 7,055,237 | -0.82(-3.46%) |
Jul 21, 2022 | 24.48 | 24.54 | 23.80 | 23.86 | 5,447,246 | -0.82(-3.34%) |
Jul 20, 2022 | 24.34 | 24.96 | 24.30 | 24.69 | 5,572,606 | -0.18(-0.72%) |
Jul 19, 2022 | 24.55 | 25.13 | 24.48 | 24.87 | 6,341,501 | +0.28(+1.16%) |
Jul 18, 2022 | 24.44 | 24.88 | 24.41 | 24.58 | 4,127,433 | +0.47(+1.97%) |
Jul 15, 2022 | 24.22 | 24.31 | 23.79 | 24.11 | 5,429,483 | -0.24(-0.97%) |
Jul 14, 2022 | 24.49 | 24.77 | 24.08 | 24.34 | 6,389,380 | +0.38(+1.58%) |
Jul 13, 2022 | 25.07 | 25.22 | 23.87 | 23.97 | 9,682,487 | -0.59(-2.39%) |
Jul 12, 2022 | 24.32 | 24.57 | 24.00 | 24.55 | 4,028,610 | -0.26(-1.03%) |
Jul 11, 2022 | 25.09 | 25.12 | 24.63 | 24.81 | 3,754,011 | -0.84(-3.29%) |
Jul 08, 2022 | 25.24 | 25.86 | 25.24 | 25.65 | 4,402,402 | +0.55(+2.19%) |
Jul 07, 2022 | 24.54 | 25.21 | 24.52 | 25.10 | 5,980,139 | +0.44(+1.77%) |
Jul 06, 2022 | 23.59 | 24.68 | 23.55 | 24.67 | 8,317,064 | +0.82(+3.42%) |
Jul 05, 2022 | 23.78 | 24.11 | 23.45 | 23.85 | 7,271,307 | -0.48(-1.99%) |