Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.15 | 21.57 | 20.83 | 20.90 | 2,444,208 | -0.13(-0.64%) |
Sep 29, 2022 | 21.67 | 21.77 | 20.88 | 21.03 | 2,581,447 | -0.86(-3.92%) |
Sep 28, 2022 | 21.86 | 22.05 | 21.57 | 21.89 | 2,421,506 | +0.22(+1.03%) |
Sep 27, 2022 | 22.57 | 22.64 | 21.62 | 21.66 | 3,135,778 | -0.79(-3.54%) |
Sep 26, 2022 | 22.79 | 23.07 | 22.38 | 22.46 | 1,667,767 | -0.54(-2.33%) |
Sep 23, 2022 | 23.26 | 23.44 | 22.60 | 22.99 | 2,051,622 | -0.48(-2.05%) |
Sep 22, 2022 | 23.81 | 23.89 | 23.40 | 23.48 | 1,652,613 | -0.46(-1.90%) |
Sep 21, 2022 | 24.42 | 24.68 | 23.92 | 23.93 | 1,271,071 | -0.45(-1.83%) |
Sep 20, 2022 | 25.01 | 25.10 | 24.32 | 24.38 | 1,607,785 | -0.89(-3.53%) |
Sep 19, 2022 | 25.46 | 25.56 | 24.59 | 25.27 | 2,100,129 | -0.28(-1.08%) |
Sep 16, 2022 | 25.56 | 25.85 | 25.37 | 25.55 | 6,652,352 | -0.12(-0.49%) |
Sep 15, 2022 | 25.70 | 26.00 | 25.49 | 25.67 | 1,681,623 | +0.12(+0.45%) |
Sep 14, 2022 | 25.80 | 25.83 | 25.16 | 25.56 | 1,844,857 | -0.10(-0.38%) |
Sep 13, 2022 | 26.11 | 26.25 | 25.50 | 25.66 | 1,411,785 | -0.88(-3.30%) |
Sep 12, 2022 | 26.72 | 27.03 | 26.18 | 26.53 | 1,596,886 | -0.11(-0.40%) |
Sep 09, 2022 | 26.23 | 26.74 | 26.18 | 26.64 | 1,536,429 | +0.42(+1.60%) |
Sep 08, 2022 | 25.78 | 26.33 | 25.74 | 26.22 | 1,239,033 | +0.36(+1.38%) |
Sep 07, 2022 | 25.69 | 26.00 | 25.20 | 25.86 | 1,947,355 | +0.22(+0.87%) |
Sep 06, 2022 | 25.76 | 26.48 | 25.62 | 25.64 | 1,934,025 | +0.19(+0.74%) |
Sep 02, 2022 | 25.69 | 26.00 | 25.35 | 25.45 | 1,565,767 | -0.28(-1.08%) |
Sep 01, 2022 | 25.41 | 25.74 | 25.30 | 25.73 | 1,491,610 | +0.25(+0.98%) |
Aug 31, 2022 | 25.70 | 25.87 | 25.29 | 25.48 | 2,007,608 | -0.12(-0.45%) |
Aug 30, 2022 | 26.24 | 26.32 | 25.52 | 25.59 | 1,463,014 | -0.62(-2.35%) |
Aug 29, 2022 | 26.39 | 26.46 | 26.08 | 26.21 | 1,303,784 | -0.30(-1.15%) |
Aug 26, 2022 | 27.15 | 27.19 | 26.49 | 26.51 | 1,583,100 | -0.58(-2.14%) |
Aug 25, 2022 | 26.91 | 27.11 | 26.71 | 27.09 | 1,246,596 | +0.25(+0.93%) |
Aug 24, 2022 | 26.68 | 27.21 | 26.42 | 26.84 | 1,433,482 | +0.12(+0.47%) |
Aug 23, 2022 | 27.02 | 27.07 | 26.54 | 26.72 | 2,822,901 | -0.40(-1.48%) |
Aug 22, 2022 | 27.32 | 27.52 | 26.95 | 27.12 | 1,372,942 | -0.26(-0.95%) |
Aug 19, 2022 | 27.44 | 27.66 | 27.33 | 27.38 | 1,469,281 | -0.06(-0.23%) |
Aug 18, 2022 | 27.59 | 27.62 | 27.23 | 27.44 | 1,285,990 | -0.12(-0.45%) |
Aug 17, 2022 | 27.70 | 27.80 | 27.33 | 27.57 | 1,248,030 | -0.28(-0.99%) |
Aug 16, 2022 | 27.67 | 27.99 | 27.50 | 27.84 | 1,094,291 | +0.15(+0.55%) |
Aug 15, 2022 | 27.60 | 27.81 | 27.46 | 27.69 | 1,283,178 | +0.02(+0.06%) |
Aug 12, 2022 | 28.24 | 28.24 | 27.49 | 27.67 | 2,420,821 | -0.38(-1.34%) |
Aug 11, 2022 | 27.78 | 28.60 | 27.76 | 28.05 | 2,284,288 | +0.15(+0.54%) |
Aug 10, 2022 | 27.86 | 27.97 | 27.73 | 27.90 | 2,876,841 | +0.11(+0.41%) |
Aug 09, 2022 | 27.92 | 28.00 | 27.66 | 27.78 | 993,846 | -0.13(-0.48%) |
Aug 08, 2022 | 27.92 | 28.08 | 27.61 | 27.92 | 2,162,285 | +0.04(+0.13%) |
Aug 05, 2022 | 28.25 | 28.33 | 27.58 | 27.88 | 3,113,102 | -0.81(-2.81%) |
Aug 04, 2022 | 28.83 | 29.25 | 27.78 | 28.69 | 2,424,435 | -0.14(-0.49%) |
Aug 03, 2022 | 28.16 | 28.92 | 28.06 | 28.83 | 2,141,966 | +0.71(+2.52%) |
Aug 02, 2022 | 28.12 | 28.63 | 27.92 | 28.12 | 1,161,625 | -0.05(-0.19%) |
Aug 01, 2022 | 27.93 | 28.49 | 27.78 | 28.17 | 1,937,986 | +0.10(+0.35%) |
Jul 29, 2022 | 28.83 | 28.89 | 27.89 | 28.07 | 3,272,717 | -0.65(-2.25%) |
Jul 28, 2022 | 28.94 | 28.94 | 28.30 | 28.72 | 1,303,216 | -0.17(-0.58%) |
Jul 27, 2022 | 29.02 | 29.07 | 28.43 | 28.89 | 1,376,207 | -0.23(-0.79%) |
Jul 26, 2022 | 29.03 | 29.38 | 29.03 | 29.12 | 1,358,626 | +0.09(+0.31%) |
Jul 25, 2022 | 28.32 | 29.15 | 28.32 | 29.03 | 1,835,365 | +0.74(+2.63%) |
Jul 22, 2022 | 28.23 | 28.30 | 28.00 | 28.29 | 1,014,392 | +0.18(+0.63%) |
Jul 21, 2022 | 27.93 | 28.12 | 27.61 | 28.11 | 1,147,731 | +0.09(+0.32%) |
Jul 20, 2022 | 27.92 | 28.23 | 27.65 | 28.02 | 1,444,488 | +0.08(+0.28%) |
Jul 19, 2022 | 27.79 | 28.25 | 27.70 | 27.94 | 1,375,536 | +0.33(+1.19%) |
Jul 18, 2022 | 28.37 | 28.52 | 27.49 | 27.61 | 1,824,461 | -0.68(-2.41%) |
Jul 15, 2022 | 28.48 | 28.52 | 27.83 | 28.30 | 1,510,240 | +0.11(+0.38%) |
Jul 14, 2022 | 28.39 | 28.55 | 27.84 | 28.19 | 1,678,622 | -0.38(-1.33%) |
Jul 13, 2022 | 28.79 | 28.94 | 28.29 | 28.57 | 1,802,545 | -0.51(-1.76%) |
Jul 12, 2022 | 28.80 | 29.24 | 28.67 | 29.08 | 1,897,894 | +0.14(+0.49%) |
Jul 11, 2022 | 28.85 | 29.25 | 28.81 | 28.94 | 1,068,378 | -0.04(-0.15%) |
Jul 08, 2022 | 29.09 | 29.46 | 28.77 | 28.99 | 1,374,965 | -0.27(-0.91%) |
Jul 07, 2022 | 29.48 | 29.94 | 29.13 | 29.25 | 2,569,867 | -0.21(-0.72%) |
Jul 06, 2022 | 30.13 | 30.30 | 29.13 | 29.46 | 1,809,207 | -0.81(-2.66%) |
Jul 05, 2022 | 29.94 | 30.35 | 29.38 | 30.27 | 1,512,039 | -0.04(-0.15%) |