Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.72 | 24.30 | 23.37 | 23.98 | 9,593,641 | -0.02(-0.08%) |
Sep 29, 2022 | 23.74 | 24.06 | 23.19 | 24.00 | 9,609,819 | -0.10(-0.40%) |
Sep 28, 2022 | 23.50 | 24.27 | 23.22 | 24.10 | 12,023,119 | +0.95(+4.12%) |
Sep 27, 2022 | 23.30 | 23.75 | 22.92 | 23.14 | 13,108,847 | +0.44(+1.93%) |
Sep 26, 2022 | 23.94 | 23.95 | 22.70 | 22.71 | 11,781,395 | -1.24(-5.17%) |
Sep 23, 2022 | 25.11 | 25.11 | 23.46 | 23.94 | 16,041,896 | -2.28(-8.69%) |
Sep 22, 2022 | 26.90 | 27.18 | 26.11 | 26.22 | 7,064,877 | -0.16(-0.59%) |
Sep 21, 2022 | 27.36 | 27.64 | 26.35 | 26.38 | 6,919,287 | -0.53(-1.95%) |
Sep 20, 2022 | 27.37 | 27.41 | 26.51 | 26.90 | 8,280,366 | -0.73(-2.64%) |
Sep 19, 2022 | 26.54 | 27.76 | 26.46 | 27.63 | 7,578,338 | +0.18(+0.64%) |
Sep 16, 2022 | 28.17 | 28.27 | 26.95 | 27.46 | 17,293,362 | -1.18(-4.12%) |
Sep 15, 2022 | 28.80 | 29.26 | 28.47 | 28.64 | 7,023,294 | -0.97(-3.29%) |
Sep 14, 2022 | 28.77 | 29.86 | 28.67 | 29.61 | 8,102,605 | +1.22(+4.29%) |
Sep 13, 2022 | 28.92 | 29.80 | 28.23 | 28.39 | 7,290,856 | -1.10(-3.73%) |
Sep 12, 2022 | 29.32 | 29.67 | 28.94 | 29.49 | 11,736,987 | +0.60(+2.09%) |
Sep 09, 2022 | 28.43 | 29.03 | 28.25 | 28.89 | 8,074,403 | +1.22(+4.40%) |
Sep 08, 2022 | 28.15 | 28.33 | 27.62 | 27.67 | 8,082,617 | -0.26(-0.94%) |
Sep 07, 2022 | 28.02 | 28.32 | 27.62 | 27.94 | 9,752,656 | -0.82(-2.85%) |
Sep 06, 2022 | 29.44 | 29.55 | 28.45 | 28.75 | 7,893,121 | -0.36(-1.24%) |
Sep 02, 2022 | 29.11 | 29.55 | 28.64 | 29.11 | 9,390,524 | +1.04(+3.70%) |
Sep 01, 2022 | 28.57 | 28.83 | 27.82 | 28.08 | 8,549,300 | -1.15(-3.95%) |
Aug 31, 2022 | 28.69 | 30.07 | 28.52 | 29.23 | 11,602,151 | -0.21(-0.72%) |
Aug 30, 2022 | 30.26 | 30.43 | 29.14 | 29.44 | 9,930,852 | -1.50(-4.86%) |
Aug 29, 2022 | 30.24 | 31.35 | 30.00 | 30.95 | 9,690,764 | +0.78(+2.57%) |
Aug 26, 2022 | 30.84 | 31.25 | 30.14 | 30.17 | 5,900,408 | -0.75(-2.42%) |
Aug 25, 2022 | 31.00 | 31.37 | 30.63 | 30.92 | 9,009,675 | +0.20(+0.66%) |
Aug 24, 2022 | 30.22 | 30.91 | 30.09 | 30.72 | 10,439,631 | +0.43(+1.41%) |
Aug 23, 2022 | 28.94 | 30.87 | 28.90 | 30.29 | 18,702,268 | +1.97(+6.95%) |
Aug 22, 2022 | 28.14 | 28.59 | 27.27 | 28.32 | 9,404,469 | -0.19(-0.68%) |
Aug 19, 2022 | 28.67 | 28.84 | 28.39 | 28.51 | 8,888,360 | -0.43(-1.47%) |
Aug 18, 2022 | 28.01 | 28.95 | 27.88 | 28.94 | 11,366,093 | +1.58(+5.78%) |
Aug 17, 2022 | 27.10 | 27.52 | 26.65 | 27.36 | 12,624,162 | -0.01(-0.04%) |
Aug 16, 2022 | 27.90 | 28.23 | 26.98 | 27.37 | 9,327,161 | -0.25(-0.91%) |
Aug 15, 2022 | 27.50 | 27.78 | 26.98 | 27.62 | 8,643,794 | -1.05(-3.65%) |
Aug 12, 2022 | 28.46 | 28.73 | 27.94 | 28.67 | 8,821,404 | -0.02(-0.07%) |
Aug 11, 2022 | 28.18 | 28.86 | 28.14 | 28.69 | 8,629,116 | +1.13(+4.08%) |
Aug 10, 2022 | 27.43 | 27.87 | 26.63 | 27.56 | 7,997,822 | +0.10(+0.35%) |
Aug 09, 2022 | 27.70 | 28.12 | 27.19 | 27.47 | 6,733,781 | +0.30(+1.11%) |
Aug 08, 2022 | 27.06 | 27.54 | 27.02 | 27.16 | 5,884,612 | +0.20(+0.76%) |
Aug 05, 2022 | 26.06 | 27.36 | 25.89 | 26.96 | 8,839,548 | +0.50(+1.91%) |
Aug 04, 2022 | 27.36 | 27.51 | 26.33 | 26.46 | 11,369,492 | -1.13(-4.08%) |
Aug 03, 2022 | 28.27 | 28.29 | 27.28 | 27.58 | 11,351,181 | -0.16(-0.59%) |
Aug 02, 2022 | 27.40 | 28.17 | 27.15 | 27.75 | 7,724,296 | +0.40(+1.45%) |
Aug 01, 2022 | 27.70 | 27.76 | 26.77 | 27.35 | 11,607,385 | -1.08(-3.79%) |
Jul 29, 2022 | 28.32 | 28.56 | 27.81 | 28.43 | 9,961,318 | +0.64(+2.30%) |
Jul 28, 2022 | 28.28 | 28.49 | 27.12 | 27.79 | 8,252,812 | -0.24(-0.87%) |
Jul 27, 2022 | 27.60 | 28.20 | 26.94 | 28.03 | 8,051,965 | +0.82(+3.03%) |
Jul 26, 2022 | 27.95 | 28.22 | 26.87 | 27.20 | 8,961,290 | -0.37(-1.34%) |
Jul 25, 2022 | 27.08 | 27.68 | 26.59 | 27.57 | 9,419,716 | +0.93(+3.50%) |
Jul 22, 2022 | 27.56 | 28.04 | 26.56 | 26.64 | 10,942,854 | -0.66(-2.42%) |
Jul 21, 2022 | 27.43 | 27.57 | 26.50 | 27.30 | 11,898,366 | -1.09(-3.83%) |
Jul 20, 2022 | 28.07 | 28.88 | 27.82 | 28.39 | 13,708,237 | -0.19(-0.68%) |
Jul 19, 2022 | 28.03 | 29.09 | 27.80 | 28.58 | 17,234,076 | +0.59(+2.11%) |
Jul 18, 2022 | 27.79 | 28.38 | 27.62 | 27.99 | 13,015,603 | +0.96(+3.55%) |
Jul 15, 2022 | 27.10 | 27.19 | 26.38 | 27.03 | 10,594,766 | +0.50(+1.90%) |
Jul 14, 2022 | 26.35 | 26.60 | 25.53 | 26.52 | 11,390,228 | -0.93(-3.39%) |
Jul 13, 2022 | 27.27 | 28.48 | 27.17 | 27.46 | 8,928,442 | -0.29(-1.05%) |
Jul 12, 2022 | 27.36 | 27.98 | 27.13 | 27.75 | 10,585,312 | -0.74(-2.59%) |
Jul 11, 2022 | 28.49 | 28.89 | 28.16 | 28.48 | 7,847,085 | -0.47(-1.61%) |
Jul 08, 2022 | 29.60 | 29.67 | 28.71 | 28.95 | 6,484,825 | -0.05(-0.17%) |
Jul 07, 2022 | 28.58 | 29.30 | 28.52 | 29.00 | 9,506,928 | +1.44(+5.21%) |
Jul 06, 2022 | 27.59 | 28.34 | 26.51 | 27.56 | 14,791,469 | -0.47(-1.66%) |
Jul 05, 2022 | 29.41 | 29.66 | 27.48 | 28.03 | 18,376,454 | -2.46(-8.08%) |