Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.34 | 23.68 | 23.09 | 23.25 | 1,912,187 | -0.01(-0.04%) |
Sep 29, 2022 | 23.16 | 23.47 | 22.96 | 23.26 | 2,053,591 | -0.19(-0.81%) |
Sep 28, 2022 | 22.91 | 23.54 | 22.74 | 23.45 | 2,783,649 | +0.60(+2.61%) |
Sep 27, 2022 | 23.03 | 23.15 | 22.56 | 22.85 | 2,715,866 | +0.11(+0.50%) |
Sep 26, 2022 | 22.57 | 23.22 | 22.50 | 22.74 | 3,820,013 | +0.05(+0.21%) |
Sep 23, 2022 | 22.89 | 23.02 | 22.30 | 22.69 | 2,807,286 | -0.67(-2.88%) |
Sep 22, 2022 | 23.35 | 23.46 | 23.03 | 23.36 | 2,659,862 | +0.12(+0.53%) |
Sep 21, 2022 | 24.15 | 24.27 | 23.22 | 23.24 | 2,422,575 | -0.65(-2.74%) |
Sep 20, 2022 | 23.72 | 24.03 | 23.37 | 23.89 | 3,535,383 | -0.54(-2.21%) |
Sep 19, 2022 | 23.75 | 24.55 | 23.65 | 24.43 | 3,596,212 | +0.10(+0.43%) |
Sep 16, 2022 | 23.82 | 24.57 | 23.56 | 24.33 | 7,380,847 | -0.79(-3.13%) |
Sep 15, 2022 | 24.81 | 25.53 | 24.81 | 25.11 | 3,895,285 | +0.15(+0.61%) |
Sep 14, 2022 | 24.65 | 25.00 | 24.10 | 24.96 | 3,968,015 | +0.21(+0.85%) |
Sep 13, 2022 | 25.45 | 25.82 | 24.67 | 24.75 | 2,686,162 | -1.61(-6.10%) |
Sep 12, 2022 | 26.21 | 26.72 | 26.19 | 26.36 | 3,308,229 | +0.72(+2.82%) |
Sep 09, 2022 | 25.38 | 25.85 | 25.36 | 25.63 | 2,547,257 | +0.69(+2.75%) |
Sep 08, 2022 | 24.73 | 25.27 | 24.53 | 24.95 | 2,238,803 | -0.09(-0.37%) |
Sep 07, 2022 | 24.99 | 25.17 | 24.81 | 25.04 | 2,573,515 | +0.05(+0.19%) |
Sep 06, 2022 | 25.73 | 25.89 | 24.91 | 25.00 | 2,476,740 | -0.47(-1.85%) |
Sep 02, 2022 | 26.41 | 26.55 | 25.34 | 25.47 | 2,438,297 | -0.24(-0.95%) |
Sep 01, 2022 | 25.97 | 26.20 | 25.27 | 25.71 | 3,358,067 | -0.62(-2.36%) |
Aug 31, 2022 | 27.12 | 27.12 | 26.27 | 26.33 | 2,928,499 | -0.71(-2.64%) |
Aug 30, 2022 | 27.53 | 27.61 | 26.55 | 27.04 | 1,692,290 | -0.39(-1.40%) |
Aug 29, 2022 | 27.17 | 27.81 | 26.89 | 27.43 | 1,943,286 | -0.18(-0.65%) |
Aug 26, 2022 | 28.63 | 28.86 | 27.58 | 27.61 | 1,881,111 | -0.98(-3.42%) |
Aug 25, 2022 | 27.85 | 28.59 | 27.71 | 28.59 | 2,018,363 | +1.01(+3.68%) |
Aug 24, 2022 | 28.06 | 28.18 | 27.36 | 27.57 | 2,221,183 | -0.58(-2.07%) |
Aug 23, 2022 | 27.89 | 28.42 | 27.83 | 28.15 | 3,043,814 | +0.42(+1.53%) |
Aug 22, 2022 | 28.28 | 28.28 | 27.62 | 27.73 | 1,745,701 | -1.05(-3.66%) |
Aug 19, 2022 | 29.14 | 29.35 | 28.49 | 28.78 | 2,904,384 | -0.67(-2.27%) |
Aug 18, 2022 | 29.03 | 29.68 | 28.86 | 29.45 | 3,647,437 | +0.48(+1.65%) |
Aug 17, 2022 | 28.59 | 29.00 | 28.44 | 28.97 | 4,178,877 | -0.15(-0.52%) |
Aug 16, 2022 | 28.02 | 29.20 | 27.94 | 29.12 | 4,313,916 | +1.45(+5.23%) |
Aug 15, 2022 | 27.75 | 28.09 | 27.65 | 27.67 | 2,207,115 | -0.55(-1.93%) |
Aug 12, 2022 | 28.09 | 28.22 | 27.88 | 28.22 | 2,251,541 | +0.31(+1.11%) |
Aug 11, 2022 | 27.78 | 28.37 | 27.73 | 27.91 | 2,975,398 | +0.59(+2.17%) |
Aug 10, 2022 | 27.88 | 28.31 | 27.29 | 27.32 | 2,771,572 | -0.17(-0.62%) |
Aug 09, 2022 | 27.16 | 27.53 | 26.94 | 27.49 | 3,044,349 | -0.02(-0.07%) |
Aug 08, 2022 | 27.33 | 27.80 | 27.33 | 27.50 | 1,827,467 | +0.33(+1.21%) |
Aug 05, 2022 | 26.72 | 27.34 | 26.68 | 27.18 | 1,545,677 | +0.29(+1.08%) |
Aug 04, 2022 | 26.93 | 27.26 | 26.56 | 26.88 | 1,878,990 | -0.16(-0.59%) |
Aug 03, 2022 | 27.70 | 27.91 | 26.41 | 27.04 | 2,442,854 | -0.56(-2.04%) |
Aug 02, 2022 | 27.56 | 28.33 | 27.07 | 27.61 | 4,591,952 | +0.30(+1.10%) |
Aug 01, 2022 | 27.02 | 27.42 | 26.32 | 27.31 | 2,677,593 | +0.09(+0.35%) |
Jul 29, 2022 | 27.60 | 28.04 | 27.18 | 27.21 | 4,719,619 | -0.20(-0.72%) |
Jul 28, 2022 | 27.65 | 27.88 | 27.19 | 27.41 | 1,495,394 | -0.08(-0.31%) |
Jul 27, 2022 | 26.82 | 27.59 | 26.48 | 27.50 | 1,573,527 | +0.64(+2.38%) |
Jul 26, 2022 | 27.16 | 27.43 | 26.79 | 26.86 | 1,327,143 | -0.39(-1.45%) |
Jul 25, 2022 | 27.18 | 27.65 | 26.86 | 27.25 | 3,440,098 | -0.04(-0.14%) |
Jul 22, 2022 | 27.48 | 27.60 | 26.91 | 27.29 | 2,674,584 | -0.04(-0.14%) |
Jul 21, 2022 | 27.43 | 27.54 | 26.74 | 27.33 | 2,997,807 | -0.53(-1.89%) |
Jul 20, 2022 | 27.93 | 28.12 | 27.50 | 27.85 | 1,704,866 | -0.26(-0.94%) |
Jul 19, 2022 | 27.66 | 28.42 | 27.66 | 28.12 | 1,759,065 | +0.84(+3.07%) |
Jul 18, 2022 | 27.45 | 27.94 | 27.23 | 27.28 | 1,460,390 | +0.22(+0.80%) |
Jul 15, 2022 | 27.23 | 27.60 | 26.92 | 27.06 | 1,544,233 | +0.29(+1.09%) |
Jul 14, 2022 | 26.51 | 26.80 | 26.16 | 26.77 | 1,688,160 | -0.47(-1.72%) |
Jul 13, 2022 | 26.97 | 27.39 | 26.64 | 27.24 | 1,624,437 | -0.28(-1.02%) |
Jul 12, 2022 | 27.29 | 27.81 | 27.25 | 27.52 | 1,820,355 | +0.11(+0.41%) |
Jul 11, 2022 | 27.08 | 27.61 | 27.08 | 27.41 | 3,354,861 | +0.23(+0.83%) |
Jul 08, 2022 | 27.64 | 27.70 | 27.12 | 27.19 | 1,735,494 | -0.25(-0.92%) |
Jul 07, 2022 | 26.58 | 27.73 | 26.58 | 27.44 | 3,021,140 | +1.32(+5.07%) |
Jul 06, 2022 | 25.79 | 26.22 | 25.38 | 26.11 | 2,866,136 | +0.23(+0.91%) |
Jul 05, 2022 | 26.41 | 26.43 | 25.40 | 25.88 | 3,068,210 | -1.01(-3.74%) |