Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.36 | 25.45 | 24.28 | 24.89 | 3,198,725 | +0.45(+1.84%) |
Sep 29, 2022 | 24.66 | 24.94 | 23.90 | 24.44 | 1,490,641 | -0.36(-1.45%) |
Sep 28, 2022 | 23.98 | 25.03 | 23.98 | 24.80 | 2,580,926 | +1.12(+4.73%) |
Sep 27, 2022 | 24.23 | 24.52 | 23.37 | 23.68 | 2,624,043 | -0.37(-1.54%) |
Sep 26, 2022 | 24.40 | 25.24 | 23.93 | 24.05 | 2,387,170 | -0.70(-2.83%) |
Sep 23, 2022 | 25.27 | 25.60 | 24.28 | 24.75 | 3,893,953 | -0.90(-3.51%) |
Sep 22, 2022 | 25.93 | 26.00 | 25.36 | 25.65 | 1,332,467 | -0.10(-0.39%) |
Sep 21, 2022 | 26.18 | 26.73 | 25.73 | 25.75 | 1,926,828 | -0.03(-0.12%) |
Sep 20, 2022 | 25.77 | 26.24 | 25.68 | 25.78 | 1,564,987 | -0.39(-1.49%) |
Sep 19, 2022 | 25.64 | 26.55 | 25.64 | 26.17 | 1,258,446 | -0.16(-0.61%) |
Sep 16, 2022 | 26.08 | 26.40 | 25.47 | 26.33 | 1,835,137 | +0.01(+0.04%) |
Sep 15, 2022 | 26.39 | 26.66 | 25.81 | 26.32 | 1,037,094 | -0.41(-1.53%) |
Sep 14, 2022 | 26.58 | 27.00 | 26.05 | 26.73 | 879,900 | +0.15(+0.56%) |
Sep 13, 2022 | 26.92 | 27.54 | 26.50 | 26.58 | 1,051,519 | -1.18(-4.25%) |
Sep 12, 2022 | 28.00 | 28.20 | 27.45 | 27.76 | 1,150,616 | -0.08(-0.29%) |
Sep 09, 2022 | 27.14 | 27.93 | 26.98 | 27.84 | 1,239,082 | +1.32(+4.98%) |
Sep 08, 2022 | 25.99 | 26.53 | 25.87 | 26.52 | 833,392 | +0.32(+1.22%) |
Sep 07, 2022 | 25.53 | 26.36 | 25.33 | 26.20 | 1,320,652 | +0.55(+2.14%) |
Sep 06, 2022 | 25.79 | 25.96 | 25.12 | 25.65 | 866,718 | -0.02(-0.08%) |
Sep 02, 2022 | 26.46 | 26.50 | 25.62 | 25.67 | 897,529 | -0.31(-1.19%) |
Sep 01, 2022 | 26.08 | 26.21 | 25.43 | 25.98 | 798,360 | -0.46(-1.74%) |
Aug 31, 2022 | 26.33 | 26.88 | 26.03 | 26.44 | 970,811 | +0.00(+0.00%) |
Aug 30, 2022 | 27.25 | 27.25 | 26.17 | 26.44 | 966,643 | -0.88(-3.22%) |
Aug 29, 2022 | 27.33 | 27.79 | 27.03 | 27.32 | 813,726 | -0.38(-1.37%) |
Aug 26, 2022 | 28.73 | 28.73 | 27.59 | 27.70 | 1,086,996 | -0.65(-2.29%) |
Aug 25, 2022 | 27.86 | 28.37 | 27.70 | 28.35 | 1,188,614 | +0.51(+1.83%) |
Aug 24, 2022 | 27.60 | 27.95 | 27.41 | 27.84 | 1,149,860 | +0.37(+1.35%) |
Aug 23, 2022 | 26.94 | 27.81 | 26.94 | 27.47 | 1,042,505 | +0.86(+3.23%) |
Aug 22, 2022 | 26.41 | 26.71 | 26.23 | 26.61 | 757,206 | -0.34(-1.26%) |
Aug 19, 2022 | 27.32 | 27.32 | 26.62 | 26.95 | 1,221,521 | -0.62(-2.25%) |
Aug 18, 2022 | 27.64 | 27.73 | 27.04 | 27.57 | 815,514 | +0.10(+0.36%) |
Aug 17, 2022 | 27.31 | 27.89 | 27.18 | 27.47 | 1,196,188 | -0.13(-0.47%) |
Aug 16, 2022 | 26.50 | 27.62 | 26.46 | 27.60 | 2,205,302 | +1.11(+4.19%) |
Aug 15, 2022 | 26.35 | 26.90 | 26.07 | 26.49 | 1,186,181 | -0.36(-1.34%) |
Aug 12, 2022 | 26.78 | 26.87 | 26.33 | 26.85 | 1,079,884 | +0.32(+1.21%) |
Aug 11, 2022 | 26.00 | 26.56 | 25.83 | 26.53 | 1,646,246 | +0.83(+3.23%) |
Aug 10, 2022 | 24.99 | 25.74 | 24.80 | 25.70 | 850,845 | +1.15(+4.68%) |
Aug 09, 2022 | 24.30 | 25.08 | 24.30 | 24.55 | 1,236,535 | +0.02(+0.08%) |
Aug 08, 2022 | 23.47 | 24.75 | 23.45 | 24.53 | 2,058,651 | +1.45(+6.28%) |
Aug 05, 2022 | 24.11 | 24.71 | 23.03 | 23.08 | 4,103,303 | -2.32(-9.13%) |
Aug 04, 2022 | 25.27 | 25.73 | 24.86 | 25.40 | 1,715,495 | +0.21(+0.83%) |
Aug 03, 2022 | 26.21 | 26.38 | 25.10 | 25.19 | 1,342,691 | -0.79(-3.04%) |
Aug 02, 2022 | 25.10 | 26.13 | 24.84 | 25.98 | 2,013,015 | +0.90(+3.59%) |
Aug 01, 2022 | 25.02 | 25.49 | 24.61 | 25.08 | 1,524,604 | -0.33(-1.30%) |
Jul 29, 2022 | 25.82 | 25.94 | 25.34 | 25.41 | 1,239,645 | -0.15(-0.59%) |
Jul 28, 2022 | 25.50 | 26.01 | 25.35 | 25.56 | 1,793,854 | +0.54(+2.16%) |
Jul 27, 2022 | 25.06 | 25.20 | 24.58 | 25.02 | 1,032,901 | +0.22(+0.89%) |
Jul 26, 2022 | 25.25 | 25.66 | 24.80 | 24.80 | 1,197,024 | -0.29(-1.16%) |
Jul 25, 2022 | 24.25 | 25.15 | 24.05 | 25.09 | 823,577 | +0.50(+2.03%) |
Jul 22, 2022 | 24.33 | 25.00 | 24.33 | 24.59 | 777,919 | -0.48(-1.91%) |
Jul 21, 2022 | 24.50 | 25.07 | 23.92 | 25.07 | 792,331 | +0.12(+0.48%) |
Jul 20, 2022 | 24.82 | 24.97 | 24.20 | 24.95 | 996,089 | +0.14(+0.56%) |
Jul 19, 2022 | 24.05 | 24.94 | 24.05 | 24.81 | 856,897 | +0.94(+3.94%) |
Jul 18, 2022 | 23.97 | 24.28 | 23.76 | 23.87 | 1,112,990 | +0.19(+0.80%) |
Jul 15, 2022 | 23.63 | 23.72 | 22.82 | 23.68 | 1,072,631 | +0.73(+3.18%) |
Jul 14, 2022 | 22.56 | 23.05 | 22.18 | 22.95 | 2,767,944 | -0.26(-1.12%) |
Jul 13, 2022 | 23.33 | 23.62 | 22.84 | 23.21 | 1,294,934 | -0.48(-2.03%) |
Jul 12, 2022 | 23.73 | 24.02 | 23.54 | 23.69 | 1,530,695 | -0.37(-1.54%) |
Jul 11, 2022 | 23.81 | 24.26 | 23.81 | 24.06 | 1,003,615 | -0.19(-0.78%) |
Jul 08, 2022 | 23.86 | 24.54 | 23.56 | 24.25 | 1,456,394 | +0.51(+2.15%) |
Jul 07, 2022 | 22.82 | 23.79 | 22.82 | 23.74 | 1,198,445 | +1.44(+6.46%) |
Jul 06, 2022 | 22.41 | 22.71 | 21.68 | 22.30 | 1,242,523 | -0.17(-0.76%) |
Jul 05, 2022 | 23.01 | 23.33 | 22.01 | 22.47 | 1,455,870 | -1.11(-4.71%) |