Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.20 | 27.76 | 26.65 | 26.69 | 16,492,367 | -0.82(-2.98%) |
Sep 29, 2022 | 27.33 | 27.54 | 26.22 | 27.51 | 17,999,108 | +0.30(+1.11%) |
Sep 28, 2022 | 26.34 | 27.33 | 26.19 | 27.21 | 15,252,291 | +0.97(+3.68%) |
Sep 27, 2022 | 26.47 | 26.69 | 25.80 | 26.24 | 15,686,040 | +0.36(+1.40%) |
Sep 26, 2022 | 25.57 | 26.63 | 25.51 | 25.88 | 17,501,484 | -0.18(-0.67%) |
Sep 23, 2022 | 26.47 | 26.62 | 25.43 | 26.06 | 26,679,408 | -1.63(-5.89%) |
Sep 22, 2022 | 28.09 | 28.37 | 27.49 | 27.69 | 16,485,758 | +0.24(+0.89%) |
Sep 21, 2022 | 29.23 | 29.28 | 27.43 | 27.45 | 19,323,900 | -1.58(-5.45%) |
Sep 20, 2022 | 29.22 | 29.24 | 28.68 | 29.03 | 14,520,085 | -0.75(-2.53%) |
Sep 19, 2022 | 27.82 | 29.91 | 27.82 | 29.78 | 18,451,312 | +1.13(+3.96%) |
Sep 16, 2022 | 28.59 | 28.95 | 28.02 | 28.65 | 28,316,710 | -0.44(-1.51%) |
Sep 15, 2022 | 29.16 | 30.14 | 28.81 | 29.09 | 14,154,557 | -0.24(-0.83%) |
Sep 14, 2022 | 29.81 | 29.99 | 28.84 | 29.33 | 21,017,300 | -1.00(-3.28%) |
Sep 13, 2022 | 30.03 | 30.97 | 29.94 | 30.33 | 18,113,740 | -1.09(-3.48%) |
Sep 12, 2022 | 31.89 | 32.02 | 31.16 | 31.42 | 12,935,061 | +0.00(+0.00%) |
Sep 09, 2022 | 30.57 | 31.53 | 30.40 | 31.42 | 18,317,854 | +1.51(+5.06%) |
Sep 08, 2022 | 27.91 | 29.93 | 27.79 | 29.91 | 21,897,026 | +2.19(+7.89%) |
Sep 07, 2022 | 27.00 | 27.82 | 26.66 | 27.72 | 13,950,315 | +0.25(+0.92%) |
Sep 06, 2022 | 27.90 | 28.25 | 27.20 | 27.47 | 15,283,762 | -0.18(-0.64%) |
Sep 02, 2022 | 28.21 | 28.45 | 27.49 | 27.64 | 14,026,481 | +0.21(+0.75%) |
Sep 01, 2022 | 27.83 | 27.88 | 26.94 | 27.44 | 20,201,398 | -1.47(-5.10%) |
Aug 31, 2022 | 29.01 | 29.21 | 28.43 | 28.91 | 20,088,624 | -0.16(-0.54%) |
Aug 30, 2022 | 30.41 | 30.47 | 28.74 | 29.07 | 20,204,732 | -1.70(-5.52%) |
Aug 29, 2022 | 30.74 | 31.28 | 30.39 | 30.77 | 12,945,676 | -0.67(-2.14%) |
Aug 26, 2022 | 33.03 | 33.10 | 31.29 | 31.44 | 16,111,253 | -1.02(-3.13%) |
Aug 25, 2022 | 31.16 | 32.48 | 31.16 | 32.46 | 18,487,404 | +1.87(+6.10%) |
Aug 24, 2022 | 30.35 | 30.91 | 30.18 | 30.59 | 10,773,287 | -0.46(-1.48%) |
Aug 23, 2022 | 29.77 | 31.29 | 29.68 | 31.05 | 18,463,304 | +1.89(+6.46%) |
Aug 22, 2022 | 29.20 | 29.21 | 28.61 | 29.16 | 14,361,645 | -0.58(-1.94%) |
Aug 19, 2022 | 30.18 | 30.30 | 29.34 | 29.74 | 14,127,996 | -0.76(-2.50%) |
Aug 18, 2022 | 29.99 | 30.67 | 29.84 | 30.50 | 12,854,426 | +0.96(+3.24%) |
Aug 17, 2022 | 29.98 | 29.99 | 29.31 | 29.55 | 12,760,202 | -1.11(-3.63%) |
Aug 16, 2022 | 30.22 | 30.74 | 30.01 | 30.66 | 12,213,107 | +0.87(+2.92%) |
Aug 15, 2022 | 29.53 | 30.03 | 29.07 | 29.79 | 16,432,429 | -1.09(-3.54%) |
Aug 12, 2022 | 30.51 | 30.95 | 30.34 | 30.88 | 11,138,102 | -0.05(-0.16%) |
Aug 11, 2022 | 31.34 | 32.07 | 30.81 | 30.93 | 15,012,213 | +0.26(+0.86%) |
Aug 10, 2022 | 30.24 | 30.85 | 29.87 | 30.67 | 17,505,312 | +1.32(+4.49%) |
Aug 09, 2022 | 29.98 | 30.03 | 29.05 | 29.35 | 13,285,805 | -0.56(-1.86%) |
Aug 08, 2022 | 30.22 | 30.92 | 29.70 | 29.91 | 16,298,916 | +0.34(+1.16%) |
Aug 05, 2022 | 27.95 | 29.79 | 27.84 | 29.57 | 18,307,316 | +1.47(+5.25%) |
Aug 04, 2022 | 28.15 | 28.75 | 27.87 | 28.09 | 12,771,688 | +0.07(+0.24%) |
Aug 03, 2022 | 28.91 | 28.91 | 27.84 | 28.02 | 18,017,258 | -0.63(-2.18%) |
Aug 02, 2022 | 28.94 | 29.29 | 27.86 | 28.65 | 17,435,120 | -0.63(-2.17%) |
Aug 01, 2022 | 30.12 | 30.30 | 29.00 | 29.28 | 17,726,512 | -1.53(-4.98%) |
Jul 29, 2022 | 29.35 | 30.99 | 29.08 | 30.82 | 26,905,734 | +1.68(+5.77%) |
Jul 28, 2022 | 29.24 | 29.68 | 28.49 | 29.14 | 19,274,700 | +0.53(+1.84%) |
Jul 27, 2022 | 27.33 | 28.72 | 27.11 | 28.61 | 17,881,710 | +1.33(+4.87%) |
Jul 26, 2022 | 27.56 | 28.01 | 27.14 | 27.28 | 14,958,927 | -0.35(-1.27%) |
Jul 25, 2022 | 27.88 | 27.95 | 27.33 | 27.63 | 16,647,035 | +0.52(+1.91%) |
Jul 22, 2022 | 28.94 | 29.25 | 27.05 | 27.11 | 21,425,574 | -1.12(-3.98%) |
Jul 21, 2022 | 27.83 | 28.37 | 26.75 | 28.24 | 28,222,084 | +0.33(+1.19%) |
Jul 20, 2022 | 27.86 | 28.55 | 27.56 | 27.90 | 25,783,844 | +0.07(+0.25%) |
Jul 19, 2022 | 26.66 | 27.94 | 26.62 | 27.84 | 23,393,368 | +1.05(+3.94%) |
Jul 18, 2022 | 26.41 | 27.47 | 26.38 | 26.78 | 30,049,972 | +1.56(+6.20%) |
Jul 15, 2022 | 24.80 | 25.52 | 24.30 | 25.22 | 29,893,484 | +0.71(+2.91%) |
Jul 14, 2022 | 24.71 | 24.81 | 24.22 | 24.51 | 32,650,224 | -1.17(-4.56%) |
Jul 13, 2022 | 25.02 | 26.17 | 24.64 | 25.68 | 27,567,152 | +0.14(+0.53%) |
Jul 12, 2022 | 25.59 | 26.32 | 25.27 | 25.54 | 26,480,798 | -0.59(-2.27%) |
Jul 11, 2022 | 26.27 | 26.52 | 25.98 | 26.13 | 22,936,972 | -1.06(-3.89%) |
Jul 08, 2022 | 28.37 | 28.38 | 27.18 | 27.19 | 18,028,898 | -1.18(-4.18%) |
Jul 07, 2022 | 28.47 | 28.69 | 27.95 | 28.38 | 25,488,882 | +1.79(+6.72%) |
Jul 06, 2022 | 26.34 | 26.79 | 25.45 | 26.59 | 36,632,184 | +0.12(+0.44%) |
Jul 05, 2022 | 27.04 | 27.16 | 25.84 | 26.47 | 36,908,344 | -1.88(-6.64%) |