Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.50 | 26.05 | 25.13 | 25.56 | 4,798,289 | -0.15(-0.60%) |
Sep 29, 2022 | 25.56 | 25.81 | 24.89 | 25.71 | 4,826,017 | -0.13(-0.49%) |
Sep 28, 2022 | 24.79 | 26.01 | 24.53 | 25.84 | 6,459,760 | +1.31(+5.33%) |
Sep 27, 2022 | 24.82 | 25.08 | 24.14 | 24.53 | 7,374,349 | +0.34(+1.39%) |
Sep 26, 2022 | 24.48 | 25.17 | 23.99 | 24.20 | 8,440,604 | -0.50(-2.02%) |
Sep 23, 2022 | 26.37 | 26.42 | 24.57 | 24.69 | 9,493,712 | -2.71(-9.87%) |
Sep 22, 2022 | 27.99 | 28.22 | 27.32 | 27.40 | 3,951,991 | -0.15(-0.56%) |
Sep 21, 2022 | 28.63 | 28.78 | 27.55 | 27.55 | 4,605,376 | -0.75(-2.66%) |
Sep 20, 2022 | 28.07 | 28.37 | 27.82 | 28.31 | 3,961,236 | -0.03(-0.10%) |
Sep 19, 2022 | 27.05 | 28.36 | 27.05 | 28.34 | 4,498,151 | +0.43(+1.53%) |
Sep 16, 2022 | 28.14 | 28.15 | 27.45 | 27.91 | 5,627,676 | -0.36(-1.28%) |
Sep 15, 2022 | 28.61 | 28.96 | 28.18 | 28.27 | 4,179,902 | -0.95(-3.26%) |
Sep 14, 2022 | 29.07 | 29.72 | 28.90 | 29.22 | 4,683,717 | +0.55(+1.93%) |
Sep 13, 2022 | 28.83 | 29.27 | 28.55 | 28.67 | 4,842,040 | -0.77(-2.62%) |
Sep 12, 2022 | 29.25 | 29.82 | 29.15 | 29.44 | 3,167,743 | +0.71(+2.46%) |
Sep 09, 2022 | 28.47 | 29.01 | 28.47 | 28.73 | 4,052,780 | +0.82(+2.93%) |
Sep 08, 2022 | 27.76 | 28.01 | 27.41 | 27.92 | 3,578,415 | +0.25(+0.92%) |
Sep 07, 2022 | 27.54 | 28.10 | 27.25 | 27.66 | 4,966,128 | -0.54(-1.90%) |
Sep 06, 2022 | 29.16 | 29.33 | 28.16 | 28.20 | 4,172,192 | -0.68(-2.36%) |
Sep 02, 2022 | 29.08 | 29.32 | 28.77 | 28.88 | 4,954,805 | +0.65(+2.32%) |
Sep 01, 2022 | 28.53 | 28.66 | 27.89 | 28.23 | 9,936,209 | -0.69(-2.39%) |
Aug 31, 2022 | 28.87 | 29.58 | 28.42 | 28.92 | 10,168,283 | -0.56(-1.91%) |
Aug 30, 2022 | 30.58 | 30.59 | 29.42 | 29.48 | 6,319,582 | -1.68(-5.40%) |
Aug 29, 2022 | 30.60 | 31.53 | 30.40 | 31.16 | 4,118,512 | +0.47(+1.52%) |
Aug 26, 2022 | 31.22 | 31.52 | 30.58 | 30.70 | 4,019,251 | -0.54(-1.72%) |
Aug 25, 2022 | 31.29 | 31.56 | 31.02 | 31.23 | 5,690,371 | +0.27(+0.87%) |
Aug 24, 2022 | 30.59 | 31.06 | 30.56 | 30.96 | 5,059,896 | +0.26(+0.85%) |
Aug 23, 2022 | 29.93 | 30.84 | 29.87 | 30.71 | 5,472,670 | +1.32(+4.47%) |
Aug 22, 2022 | 28.76 | 29.40 | 28.40 | 29.39 | 4,761,862 | +0.21(+0.70%) |
Aug 19, 2022 | 29.33 | 29.43 | 29.04 | 29.18 | 4,767,045 | -0.37(-1.24%) |
Aug 18, 2022 | 29.30 | 29.62 | 29.09 | 29.55 | 5,086,896 | +0.62(+2.13%) |
Aug 17, 2022 | 28.21 | 29.21 | 28.19 | 28.93 | 6,486,217 | +0.47(+1.63%) |
Aug 16, 2022 | 28.74 | 29.06 | 28.30 | 28.47 | 5,832,080 | -0.15(-0.53%) |
Aug 15, 2022 | 27.96 | 28.68 | 27.48 | 28.62 | 10,085,774 | -0.68(-2.32%) |
Aug 12, 2022 | 28.47 | 29.30 | 28.34 | 29.30 | 5,822,457 | +0.81(+2.83%) |
Aug 11, 2022 | 28.10 | 28.61 | 28.02 | 28.50 | 9,895,066 | +0.89(+3.24%) |
Aug 10, 2022 | 27.16 | 27.83 | 26.88 | 27.60 | 5,089,734 | +0.38(+1.38%) |
Aug 09, 2022 | 27.65 | 27.88 | 27.05 | 27.23 | 7,812,928 | +0.04(+0.13%) |
Aug 08, 2022 | 27.14 | 27.65 | 26.96 | 27.19 | 6,820,062 | +0.10(+0.36%) |
Aug 05, 2022 | 26.90 | 27.67 | 26.20 | 27.09 | 9,581,787 | -0.40(-1.46%) |
Aug 04, 2022 | 28.58 | 28.60 | 27.40 | 27.49 | 7,491,104 | -1.29(-4.48%) |
Aug 03, 2022 | 30.21 | 30.35 | 28.76 | 28.78 | 6,784,093 | -1.05(-3.51%) |
Aug 02, 2022 | 29.93 | 30.20 | 29.31 | 29.83 | 6,068,002 | -0.04(-0.15%) |
Aug 01, 2022 | 29.92 | 30.13 | 29.49 | 29.87 | 5,234,074 | -0.49(-1.62%) |
Jul 29, 2022 | 29.78 | 30.53 | 29.72 | 30.37 | 5,533,937 | +1.12(+3.82%) |
Jul 28, 2022 | 29.25 | 29.39 | 28.62 | 29.25 | 4,940,208 | +0.30(+1.05%) |
Jul 27, 2022 | 28.39 | 29.04 | 28.15 | 28.94 | 4,770,227 | +0.83(+2.96%) |
Jul 26, 2022 | 29.05 | 29.18 | 27.96 | 28.11 | 5,056,423 | -0.39(-1.38%) |
Jul 25, 2022 | 28.00 | 28.79 | 27.93 | 28.50 | 4,662,736 | +0.93(+3.37%) |
Jul 22, 2022 | 28.07 | 28.27 | 27.40 | 27.57 | 5,596,121 | -0.49(-1.75%) |
Jul 21, 2022 | 27.73 | 28.09 | 27.00 | 28.07 | 6,384,048 | -0.47(-1.63%) |
Jul 20, 2022 | 28.33 | 28.69 | 27.79 | 28.53 | 5,849,465 | +0.02(+0.06%) |
Jul 19, 2022 | 27.38 | 28.57 | 27.35 | 28.51 | 9,308,993 | +1.12(+4.08%) |
Jul 18, 2022 | 28.34 | 28.44 | 27.23 | 27.40 | 9,946,099 | +0.38(+1.42%) |
Jul 15, 2022 | 26.97 | 27.18 | 26.48 | 27.01 | 8,836,241 | +0.59(+2.24%) |
Jul 14, 2022 | 26.36 | 26.53 | 25.63 | 26.42 | 11,070,193 | -0.94(-3.43%) |
Jul 13, 2022 | 26.93 | 27.79 | 26.90 | 27.36 | 9,380,845 | +0.06(+0.23%) |
Jul 12, 2022 | 27.54 | 27.95 | 26.95 | 27.30 | 13,656,983 | -1.28(-4.48%) |
Jul 11, 2022 | 28.73 | 29.33 | 28.24 | 28.58 | 9,584,362 | -0.72(-2.44%) |
Jul 08, 2022 | 30.24 | 30.32 | 28.92 | 29.29 | 8,854,450 | -0.55(-1.83%) |
Jul 07, 2022 | 30.12 | 30.36 | 29.72 | 29.84 | 11,311,607 | +0.72(+2.49%) |
Jul 06, 2022 | 29.38 | 29.96 | 27.80 | 29.11 | 10,566,851 | -0.62(-2.08%) |
Jul 05, 2022 | 30.56 | 30.75 | 28.82 | 29.73 | 12,418,360 | -2.09(-6.58%) |