Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.46 | 24.91 | 24.25 | 24.30 | 4,612,824 | -0.25(-1.02%) |
Sep 29, 2022 | 24.57 | 24.58 | 24.00 | 24.55 | 5,260,440 | -0.34(-1.39%) |
Sep 28, 2022 | 24.48 | 25.05 | 24.29 | 24.89 | 3,675,582 | +0.48(+1.99%) |
Sep 27, 2022 | 24.89 | 24.96 | 24.09 | 24.41 | 5,307,788 | -0.18(-0.73%) |
Sep 26, 2022 | 24.76 | 25.24 | 24.47 | 24.59 | 5,312,136 | -0.43(-1.72%) |
Sep 23, 2022 | 25.50 | 25.53 | 24.41 | 25.02 | 6,431,704 | -0.77(-2.97%) |
Sep 22, 2022 | 25.84 | 26.04 | 25.55 | 25.78 | 4,086,060 | +0.05(+0.17%) |
Sep 21, 2022 | 26.36 | 26.61 | 25.73 | 25.73 | 6,443,932 | -0.43(-1.64%) |
Sep 20, 2022 | 26.32 | 26.43 | 25.98 | 26.16 | 4,108,000 | -0.42(-1.58%) |
Sep 19, 2022 | 25.98 | 26.69 | 25.94 | 26.59 | 3,856,982 | +0.38(+1.43%) |
Sep 16, 2022 | 25.86 | 26.27 | 25.53 | 26.21 | 4,957,948 | +0.03(+0.10%) |
Sep 15, 2022 | 26.11 | 26.50 | 26.07 | 26.18 | 4,316,800 | +0.03(+0.11%) |
Sep 14, 2022 | 26.16 | 26.30 | 25.91 | 26.16 | 5,075,756 | +0.02(+0.08%) |
Sep 13, 2022 | 26.75 | 26.93 | 25.90 | 26.14 | 7,681,672 | -1.18(-4.32%) |
Sep 12, 2022 | 27.52 | 27.64 | 27.16 | 27.32 | 4,611,030 | +0.03(+0.11%) |
Sep 09, 2022 | 27.35 | 27.50 | 27.27 | 27.29 | 3,672,190 | +0.15(+0.55%) |
Sep 08, 2022 | 26.70 | 27.18 | 26.57 | 27.14 | 3,167,118 | +0.22(+0.82%) |
Sep 07, 2022 | 26.16 | 26.97 | 26.14 | 26.91 | 7,245,166 | +0.70(+2.67%) |
Sep 06, 2022 | 26.79 | 26.81 | 26.14 | 26.21 | 5,141,498 | -0.30(-1.11%) |
Sep 02, 2022 | 27.08 | 27.24 | 26.27 | 26.51 | 4,536,536 | -0.12(-0.45%) |
Sep 01, 2022 | 26.28 | 26.65 | 25.92 | 26.63 | 6,392,226 | +0.14(+0.55%) |
Aug 31, 2022 | 26.53 | 26.70 | 26.31 | 26.48 | 3,154,776 | +0.23(+0.90%) |
Aug 30, 2022 | 26.54 | 26.61 | 26.02 | 26.25 | 3,782,028 | -0.21(-0.79%) |
Aug 29, 2022 | 26.20 | 26.60 | 26.11 | 26.46 | 3,798,034 | +0.07(+0.28%) |
Aug 26, 2022 | 27.66 | 27.79 | 26.30 | 26.39 | 4,769,726 | -1.34(-4.85%) |
Aug 25, 2022 | 27.44 | 27.78 | 27.30 | 27.73 | 2,489,530 | +0.43(+1.58%) |
Aug 24, 2022 | 26.93 | 27.38 | 26.89 | 27.30 | 2,878,912 | +0.48(+1.77%) |
Aug 23, 2022 | 26.68 | 27.07 | 26.61 | 26.82 | 4,415,834 | +0.20(+0.75%) |
Aug 22, 2022 | 26.93 | 27.09 | 26.55 | 26.62 | 7,270,998 | -0.92(-3.34%) |
Aug 19, 2022 | 27.91 | 27.98 | 27.27 | 27.55 | 7,577,754 | -0.68(-2.43%) |
Aug 18, 2022 | 28.00 | 28.26 | 27.89 | 28.23 | 2,632,680 | +0.22(+0.79%) |
Aug 17, 2022 | 27.82 | 28.18 | 27.65 | 28.01 | 4,168,718 | +0.04(+0.14%) |
Aug 16, 2022 | 28.02 | 28.13 | 27.80 | 27.97 | 4,244,070 | -0.10(-0.36%) |
Aug 15, 2022 | 27.64 | 28.15 | 27.64 | 28.07 | 3,145,830 | +0.23(+0.83%) |
Aug 12, 2022 | 27.80 | 28.16 | 27.71 | 27.84 | 3,180,952 | +0.15(+0.54%) |
Aug 11, 2022 | 27.83 | 27.93 | 27.41 | 27.69 | 3,656,486 | -0.09(-0.32%) |
Aug 10, 2022 | 27.48 | 27.85 | 27.42 | 27.78 | 4,893,212 | +0.73(+2.70%) |
Aug 09, 2022 | 26.94 | 27.14 | 26.81 | 27.05 | 2,005,356 | -0.07(-0.28%) |
Aug 08, 2022 | 27.16 | 27.51 | 26.88 | 27.12 | 4,841,172 | -0.04(-0.15%) |
Aug 05, 2022 | 26.58 | 27.21 | 26.56 | 27.16 | 3,561,612 | +0.29(+1.10%) |
Aug 04, 2022 | 26.77 | 26.88 | 26.54 | 26.87 | 3,042,570 | -0.03(-0.11%) |
Aug 03, 2022 | 26.48 | 26.97 | 26.45 | 26.90 | 5,004,238 | +0.68(+2.61%) |
Aug 02, 2022 | 26.20 | 26.67 | 25.95 | 26.21 | 4,029,638 | -0.16(-0.59%) |
Aug 01, 2022 | 26.62 | 26.80 | 26.32 | 26.37 | 3,774,158 | -0.49(-1.84%) |
Jul 29, 2022 | 26.75 | 26.92 | 26.62 | 26.86 | 3,906,864 | +0.19(+0.71%) |
Jul 28, 2022 | 26.19 | 26.72 | 26.04 | 26.68 | 3,602,078 | +0.62(+2.40%) |
Jul 27, 2022 | 25.95 | 26.29 | 25.90 | 26.05 | 4,353,012 | +0.46(+1.78%) |
Jul 26, 2022 | 25.79 | 25.84 | 25.42 | 25.59 | 4,765,042 | -0.34(-1.31%) |
Jul 25, 2022 | 25.80 | 26.05 | 25.73 | 25.93 | 5,596,658 | +0.12(+0.46%) |
Jul 22, 2022 | 25.73 | 25.86 | 25.41 | 25.82 | 4,580,150 | +0.11(+0.43%) |
Jul 21, 2022 | 25.44 | 25.73 | 25.23 | 25.70 | 4,626,542 | +0.28(+1.10%) |
Jul 20, 2022 | 25.20 | 25.48 | 25.13 | 25.43 | 5,013,286 | +0.32(+1.27%) |
Jul 19, 2022 | 25.20 | 25.36 | 25.10 | 25.11 | 5,000,340 | +0.18(+0.72%) |
Jul 18, 2022 | 25.37 | 25.48 | 24.83 | 24.93 | 4,858,662 | -0.38(-1.50%) |
Jul 15, 2022 | 24.93 | 25.34 | 24.86 | 25.30 | 3,914,832 | +0.62(+2.51%) |
Jul 14, 2022 | 24.32 | 24.72 | 24.11 | 24.68 | 4,211,996 | -0.04(-0.14%) |
Jul 13, 2022 | 24.21 | 24.82 | 24.16 | 24.72 | 5,319,990 | +0.21(+0.86%) |
Jul 12, 2022 | 24.62 | 24.89 | 24.39 | 24.51 | 3,483,114 | -0.12(-0.49%) |
Jul 11, 2022 | 24.78 | 24.88 | 24.55 | 24.63 | 3,293,700 | -0.38(-1.52%) |
Jul 08, 2022 | 24.71 | 25.09 | 24.70 | 25.01 | 3,640,976 | +0.29(+1.15%) |
Jul 07, 2022 | 24.68 | 24.91 | 24.66 | 24.73 | 2,504,214 | +0.14(+0.55%) |
Jul 06, 2022 | 24.36 | 24.67 | 24.19 | 24.59 | 3,046,014 | +0.21(+0.86%) |
Jul 05, 2022 | 23.95 | 24.43 | 23.69 | 24.38 | 3,620,840 | -0.01(-0.02%) |