Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.25 | 23.53 | 23.19 | 23.24 | 1,463,831 | +0.26(+1.13%) |
Sep 29, 2022 | 23.72 | 23.72 | 22.79 | 22.98 | 1,653,494 | -1.00(-4.17%) |
Sep 28, 2022 | 23.13 | 24.16 | 22.91 | 23.98 | 2,336,309 | +1.11(+4.86%) |
Sep 27, 2022 | 23.34 | 23.43 | 22.50 | 22.87 | 1,817,315 | +0.10(+0.45%) |
Sep 26, 2022 | 23.55 | 23.55 | 22.61 | 22.76 | 1,294,868 | -0.95(-4.00%) |
Sep 23, 2022 | 24.13 | 24.27 | 23.48 | 23.71 | 1,399,051 | -0.76(-3.10%) |
Sep 22, 2022 | 24.74 | 24.74 | 24.27 | 24.47 | 1,031,572 | -0.34(-1.39%) |
Sep 21, 2022 | 25.81 | 25.89 | 24.81 | 24.81 | 1,126,989 | -0.75(-2.93%) |
Sep 20, 2022 | 25.83 | 25.83 | 25.33 | 25.56 | 847,795 | -0.55(-2.11%) |
Sep 19, 2022 | 25.79 | 26.12 | 25.75 | 26.12 | 915,761 | -0.03(-0.13%) |
Sep 16, 2022 | 25.43 | 26.16 | 25.20 | 26.15 | 3,269,683 | +0.59(+2.33%) |
Sep 15, 2022 | 26.22 | 26.41 | 25.52 | 25.56 | 1,506,490 | -0.60(-2.31%) |
Sep 14, 2022 | 26.19 | 26.30 | 25.87 | 26.16 | 944,031 | -0.16(-0.62%) |
Sep 13, 2022 | 26.75 | 26.98 | 26.24 | 26.32 | 985,697 | -1.15(-4.17%) |
Sep 12, 2022 | 27.27 | 27.55 | 27.19 | 27.47 | 854,581 | +0.47(+1.72%) |
Sep 09, 2022 | 26.90 | 27.18 | 26.79 | 27.00 | 758,867 | +0.30(+1.13%) |
Sep 08, 2022 | 26.22 | 27.00 | 26.17 | 26.70 | 1,070,486 | +0.21(+0.78%) |
Sep 07, 2022 | 25.82 | 26.50 | 25.70 | 26.50 | 815,959 | +0.65(+2.50%) |
Sep 06, 2022 | 25.97 | 26.06 | 25.52 | 25.85 | 1,017,454 | -0.09(-0.33%) |
Sep 02, 2022 | 26.29 | 26.35 | 25.84 | 25.94 | 1,090,782 | +0.01(+0.03%) |
Sep 01, 2022 | 25.97 | 26.19 | 25.55 | 25.93 | 866,929 | -0.28(-1.09%) |
Aug 31, 2022 | 26.69 | 26.83 | 26.20 | 26.21 | 802,220 | -0.33(-1.23%) |
Aug 30, 2022 | 27.07 | 27.07 | 26.50 | 26.54 | 1,173,538 | -0.46(-1.69%) |
Aug 29, 2022 | 27.00 | 27.11 | 26.62 | 27.00 | 846,324 | -0.18(-0.67%) |
Aug 26, 2022 | 27.68 | 27.80 | 27.18 | 27.18 | 1,174,005 | -0.51(-1.84%) |
Aug 25, 2022 | 27.61 | 28.00 | 27.52 | 27.68 | 823,245 | +0.17(+0.63%) |
Aug 24, 2022 | 27.84 | 27.85 | 27.44 | 27.51 | 1,017,360 | -0.33(-1.18%) |
Aug 23, 2022 | 27.81 | 28.10 | 27.73 | 27.84 | 805,963 | +0.02(+0.06%) |
Aug 22, 2022 | 28.59 | 28.88 | 27.75 | 27.82 | 831,590 | -1.09(-3.76%) |
Aug 19, 2022 | 29.05 | 29.11 | 28.40 | 28.91 | 1,399,972 | -0.16(-0.56%) |
Aug 18, 2022 | 29.45 | 29.68 | 28.85 | 29.07 | 1,623,100 | -0.25(-0.87%) |
Aug 17, 2022 | 29.66 | 29.66 | 29.18 | 29.33 | 607,885 | -0.58(-1.93%) |
Aug 16, 2022 | 29.73 | 30.13 | 29.57 | 29.90 | 654,190 | +0.13(+0.43%) |
Aug 15, 2022 | 30.03 | 30.03 | 29.70 | 29.78 | 809,615 | -0.34(-1.13%) |
Aug 12, 2022 | 30.28 | 30.34 | 29.77 | 30.12 | 1,065,590 | +0.09(+0.31%) |
Aug 11, 2022 | 29.56 | 30.13 | 29.45 | 30.02 | 1,337,055 | +0.74(+2.52%) |
Aug 10, 2022 | 28.88 | 29.30 | 28.87 | 29.28 | 859,841 | +0.79(+2.77%) |
Aug 09, 2022 | 28.58 | 28.58 | 28.21 | 28.49 | 735,756 | -0.07(-0.24%) |
Aug 08, 2022 | 28.42 | 28.83 | 28.30 | 28.56 | 824,627 | +0.38(+1.36%) |
Aug 05, 2022 | 28.08 | 28.22 | 27.88 | 28.18 | 793,208 | +0.03(+0.12%) |
Aug 04, 2022 | 28.78 | 28.79 | 27.99 | 28.15 | 1,057,618 | -0.63(-2.18%) |
Aug 03, 2022 | 29.30 | 29.38 | 28.76 | 28.78 | 984,515 | -0.29(-0.99%) |
Aug 02, 2022 | 29.86 | 30.06 | 29.04 | 29.06 | 1,142,824 | -0.93(-3.09%) |
Aug 01, 2022 | 30.05 | 30.19 | 29.79 | 29.99 | 807,567 | -0.22(-0.73%) |
Jul 29, 2022 | 29.79 | 30.39 | 29.63 | 30.21 | 890,720 | +0.42(+1.43%) |
Jul 28, 2022 | 29.52 | 29.85 | 29.24 | 29.79 | 768,823 | +0.45(+1.53%) |
Jul 27, 2022 | 29.51 | 29.77 | 29.06 | 29.34 | 897,549 | -0.04(-0.14%) |
Jul 26, 2022 | 29.70 | 29.98 | 29.34 | 29.38 | 803,740 | -0.37(-1.26%) |
Jul 25, 2022 | 29.40 | 29.93 | 29.40 | 29.75 | 1,351,078 | +0.34(+1.15%) |
Jul 22, 2022 | 29.28 | 29.54 | 29.06 | 29.41 | 886,628 | +0.33(+1.14%) |
Jul 21, 2022 | 29.18 | 29.18 | 28.53 | 29.08 | 1,016,519 | -0.17(-0.58%) |
Jul 20, 2022 | 29.31 | 29.54 | 29.08 | 29.25 | 1,302,219 | -0.15(-0.52%) |
Jul 19, 2022 | 28.97 | 29.51 | 28.97 | 29.40 | 732,777 | +0.75(+2.61%) |
Jul 18, 2022 | 29.00 | 29.10 | 28.56 | 28.66 | 711,611 | +0.02(+0.06%) |
Jul 15, 2022 | 28.57 | 28.72 | 28.16 | 28.64 | 1,288,321 | +0.57(+2.03%) |
Jul 14, 2022 | 27.72 | 28.11 | 27.71 | 28.07 | 802,512 | -0.20(-0.69%) |
Jul 13, 2022 | 28.33 | 28.49 | 28.05 | 28.27 | 643,897 | -0.32(-1.13%) |
Jul 12, 2022 | 28.16 | 28.70 | 28.11 | 28.59 | 742,706 | +0.41(+1.45%) |
Jul 11, 2022 | 28.50 | 28.64 | 27.93 | 28.18 | 806,282 | -0.33(-1.16%) |
Jul 08, 2022 | 29.06 | 29.15 | 28.48 | 28.51 | 546,305 | -0.61(-2.10%) |
Jul 07, 2022 | 29.29 | 29.43 | 29.03 | 29.12 | 478,651 | +0.13(+0.44%) |
Jul 06, 2022 | 29.43 | 29.75 | 28.97 | 29.00 | 874,082 | -0.64(-2.15%) |
Jul 05, 2022 | 29.00 | 29.67 | 28.65 | 29.63 | 970,107 | +0.14(+0.49%) |