Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.31 | 27.68 | 26.46 | 26.61 | 1,110,849 | -0.97(-3.52%) |
Sep 29, 2022 | 28.60 | 28.81 | 27.18 | 27.58 | 1,332,781 | -1.02(-3.57%) |
Sep 28, 2022 | 28.23 | 28.90 | 27.86 | 28.60 | 1,083,723 | +0.37(+1.31%) |
Sep 27, 2022 | 28.54 | 28.91 | 27.68 | 28.23 | 1,037,517 | +0.23(+0.82%) |
Sep 26, 2022 | 27.51 | 28.84 | 27.32 | 28.00 | 1,214,277 | +0.14(+0.50%) |
Sep 23, 2022 | 28.13 | 28.14 | 27.36 | 27.86 | 997,794 | -1.18(-4.06%) |
Sep 22, 2022 | 29.92 | 29.96 | 28.63 | 29.04 | 1,162,283 | -0.63(-2.12%) |
Sep 21, 2022 | 30.75 | 31.02 | 29.67 | 29.67 | 858,688 | -0.62(-2.05%) |
Sep 20, 2022 | 30.91 | 31.16 | 29.88 | 30.29 | 1,260,866 | -1.00(-3.20%) |
Sep 19, 2022 | 29.66 | 31.35 | 29.66 | 31.29 | 1,698,171 | +1.19(+3.95%) |
Sep 16, 2022 | 29.89 | 30.39 | 29.43 | 30.10 | 3,495,022 | -0.49(-1.60%) |
Sep 15, 2022 | 30.03 | 31.08 | 30.00 | 30.59 | 1,625,436 | +0.27(+0.89%) |
Sep 14, 2022 | 30.48 | 30.62 | 29.73 | 30.32 | 1,890,269 | -0.67(-2.16%) |
Sep 13, 2022 | 30.75 | 31.46 | 30.59 | 30.99 | 978,968 | -0.68(-2.15%) |
Sep 12, 2022 | 31.32 | 32.00 | 31.16 | 31.67 | 1,115,824 | +0.55(+1.77%) |
Sep 09, 2022 | 30.29 | 31.25 | 30.18 | 31.12 | 1,089,991 | +1.18(+3.94%) |
Sep 08, 2022 | 29.90 | 30.71 | 29.68 | 29.94 | 891,839 | -0.22(-0.73%) |
Sep 07, 2022 | 29.33 | 30.25 | 29.09 | 30.16 | 894,687 | +0.46(+1.55%) |
Sep 06, 2022 | 30.00 | 30.50 | 29.22 | 29.70 | 810,306 | -0.03(-0.10%) |
Sep 02, 2022 | 30.36 | 30.70 | 29.50 | 29.73 | 882,001 | -0.06(-0.20%) |
Sep 01, 2022 | 29.09 | 29.80 | 28.45 | 29.79 | 1,674,537 | -0.14(-0.47%) |
Aug 31, 2022 | 31.51 | 31.80 | 29.81 | 29.93 | 2,357,858 | -1.58(-5.01%) |
Aug 30, 2022 | 32.10 | 32.10 | 30.92 | 31.51 | 853,694 | -0.60(-1.87%) |
Aug 29, 2022 | 31.69 | 32.59 | 31.40 | 32.11 | 836,190 | -0.23(-0.71%) |
Aug 26, 2022 | 33.19 | 33.31 | 32.19 | 32.34 | 730,685 | -0.75(-2.27%) |
Aug 25, 2022 | 32.53 | 33.19 | 32.25 | 33.09 | 1,927,001 | +0.66(+2.04%) |
Aug 24, 2022 | 31.42 | 32.60 | 31.13 | 32.43 | 963,595 | +0.90(+2.85%) |
Aug 23, 2022 | 31.65 | 32.41 | 31.52 | 31.53 | 1,484,432 | +0.12(+0.38%) |
Aug 22, 2022 | 31.87 | 32.24 | 30.96 | 31.41 | 2,457,901 | -1.15(-3.53%) |
Aug 19, 2022 | 32.54 | 32.57 | 32.06 | 32.56 | 636,485 | -0.29(-0.88%) |
Aug 18, 2022 | 32.56 | 32.88 | 32.44 | 32.85 | 869,319 | +0.33(+1.01%) |
Aug 17, 2022 | 31.75 | 32.54 | 31.52 | 32.52 | 1,743,104 | +0.06(+0.18%) |
Aug 16, 2022 | 32.79 | 32.99 | 32.23 | 32.46 | 1,371,367 | +0.41(+1.28%) |
Aug 15, 2022 | 30.73 | 32.08 | 29.69 | 32.05 | 1,551,303 | +0.64(+2.04%) |
Aug 12, 2022 | 31.27 | 31.72 | 30.87 | 31.41 | 2,654,901 | +0.12(+0.38%) |
Aug 11, 2022 | 31.22 | 32.09 | 30.74 | 31.29 | 2,638,253 | +0.50(+1.62%) |
Aug 10, 2022 | 30.20 | 30.84 | 29.89 | 30.79 | 1,726,550 | +1.05(+3.53%) |
Aug 09, 2022 | 29.19 | 30.06 | 28.81 | 29.74 | 1,678,580 | +0.83(+2.87%) |
Aug 08, 2022 | 29.53 | 29.91 | 28.09 | 28.91 | 1,825,644 | -0.11(-0.38%) |
Aug 05, 2022 | 27.79 | 29.62 | 27.32 | 29.02 | 3,075,732 | +1.62(+5.91%) |
Aug 04, 2022 | 27.50 | 28.46 | 26.17 | 27.40 | 2,796,656 | +2.05(+8.09%) |
Aug 03, 2022 | 25.12 | 25.51 | 24.67 | 25.35 | 1,194,556 | +0.31(+1.24%) |
Aug 02, 2022 | 25.06 | 25.40 | 24.55 | 25.04 | 1,648,368 | -0.02(-0.08%) |
Aug 01, 2022 | 24.64 | 25.39 | 24.56 | 25.06 | 1,433,523 | +0.17(+0.68%) |
Jul 29, 2022 | 24.90 | 25.05 | 24.41 | 24.89 | 1,317,591 | +0.16(+0.65%) |
Jul 28, 2022 | 24.50 | 25.18 | 24.12 | 24.73 | 1,221,787 | +0.63(+2.61%) |
Jul 27, 2022 | 23.48 | 24.28 | 23.32 | 24.10 | 1,154,014 | +0.64(+2.73%) |
Jul 26, 2022 | 23.50 | 24.00 | 23.27 | 23.46 | 881,602 | -0.18(-0.76%) |
Jul 25, 2022 | 23.43 | 24.02 | 22.86 | 23.64 | 869,135 | +0.53(+2.29%) |
Jul 22, 2022 | 23.80 | 23.96 | 22.87 | 23.11 | 1,061,268 | -0.57(-2.41%) |
Jul 21, 2022 | 23.83 | 24.20 | 22.95 | 23.68 | 1,951,136 | -0.57(-2.35%) |
Jul 20, 2022 | 23.91 | 24.45 | 23.75 | 24.25 | 1,653,298 | +0.21(+0.87%) |
Jul 19, 2022 | 23.10 | 24.22 | 22.75 | 24.04 | 1,851,858 | +1.14(+4.98%) |
Jul 18, 2022 | 23.07 | 23.86 | 22.72 | 22.90 | 718,685 | +0.06(+0.26%) |
Jul 15, 2022 | 23.08 | 23.21 | 22.08 | 22.84 | 968,536 | +0.24(+1.06%) |
Jul 14, 2022 | 22.12 | 22.62 | 21.88 | 22.60 | 1,001,596 | -0.22(-0.96%) |
Jul 13, 2022 | 22.30 | 23.00 | 21.99 | 22.82 | 939,461 | +0.29(+1.29%) |
Jul 12, 2022 | 21.76 | 22.99 | 21.70 | 22.53 | 1,038,904 | +0.74(+3.40%) |
Jul 11, 2022 | 21.51 | 21.97 | 21.40 | 21.79 | 1,857,050 | -0.12(-0.55%) |
Jul 08, 2022 | 21.94 | 22.16 | 21.08 | 21.91 | 1,543,808 | +0.33(+1.53%) |
Jul 07, 2022 | 21.58 | 22.16 | 21.39 | 21.58 | 1,308,289 | +0.62(+2.96%) |
Jul 06, 2022 | 21.35 | 21.85 | 20.52 | 20.96 | 1,979,523 | -0.66(-3.05%) |
Jul 05, 2022 | 21.58 | 21.82 | 21.19 | 21.62 | 1,568,764 | -0.71(-3.18%) |