Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.39 | 25.10 | 24.17 | 24.21 | 4,273,463 | -0.05(-0.19%) |
Sep 29, 2022 | 24.44 | 24.64 | 24.15 | 24.26 | 3,666,263 | -0.53(-2.14%) |
Sep 28, 2022 | 24.23 | 25.04 | 24.11 | 24.79 | 4,415,053 | +0.73(+3.03%) |
Sep 27, 2022 | 24.23 | 24.40 | 23.77 | 24.06 | 3,171,445 | +0.11(+0.47%) |
Sep 26, 2022 | 24.29 | 24.45 | 23.82 | 23.94 | 3,591,381 | -0.46(-1.90%) |
Sep 23, 2022 | 24.55 | 24.64 | 24.00 | 24.41 | 2,603,777 | -0.43(-1.71%) |
Sep 22, 2022 | 25.25 | 25.33 | 24.82 | 24.83 | 2,909,172 | -0.29(-1.17%) |
Sep 21, 2022 | 25.62 | 25.88 | 25.13 | 25.13 | 2,540,173 | -0.29(-1.15%) |
Sep 20, 2022 | 25.90 | 26.01 | 25.17 | 25.42 | 3,056,891 | -0.77(-2.93%) |
Sep 19, 2022 | 25.57 | 26.26 | 25.57 | 26.19 | 3,085,896 | +0.37(+1.43%) |
Sep 16, 2022 | 25.95 | 25.98 | 25.49 | 25.82 | 7,422,929 | -0.49(-1.87%) |
Sep 15, 2022 | 26.10 | 26.63 | 26.05 | 26.31 | 2,764,643 | +0.22(+0.83%) |
Sep 14, 2022 | 26.38 | 26.39 | 25.78 | 26.09 | 3,051,201 | -0.20(-0.76%) |
Sep 13, 2022 | 26.93 | 27.27 | 26.20 | 26.29 | 3,154,093 | -1.30(-4.73%) |
Sep 12, 2022 | 27.32 | 27.70 | 27.14 | 27.59 | 3,197,611 | +0.60(+2.21%) |
Sep 09, 2022 | 26.49 | 27.04 | 26.49 | 27.00 | 2,047,693 | +0.79(+3.03%) |
Sep 08, 2022 | 25.94 | 26.32 | 25.68 | 26.20 | 2,587,955 | -0.05(-0.18%) |
Sep 07, 2022 | 25.59 | 26.26 | 25.50 | 26.25 | 2,647,760 | +0.72(+2.82%) |
Sep 06, 2022 | 25.98 | 26.01 | 25.40 | 25.53 | 2,830,635 | -0.22(-0.85%) |
Sep 02, 2022 | 26.35 | 26.52 | 25.65 | 25.75 | 2,158,357 | -0.23(-0.87%) |
Sep 01, 2022 | 25.89 | 26.03 | 25.59 | 25.98 | 2,613,624 | -0.16(-0.62%) |
Aug 31, 2022 | 26.66 | 26.80 | 26.11 | 26.14 | 4,018,558 | -0.32(-1.22%) |
Aug 30, 2022 | 26.69 | 26.74 | 26.30 | 26.46 | 2,065,691 | -0.06(-0.21%) |
Aug 29, 2022 | 26.48 | 26.75 | 26.38 | 26.52 | 2,519,755 | -0.20(-0.74%) |
Aug 26, 2022 | 27.49 | 27.62 | 26.69 | 26.71 | 2,303,594 | -0.73(-2.66%) |
Aug 25, 2022 | 27.07 | 27.45 | 26.98 | 27.44 | 1,987,746 | +0.50(+1.84%) |
Aug 24, 2022 | 26.92 | 27.05 | 26.59 | 26.95 | 2,339,289 | -0.01(-0.03%) |
Aug 23, 2022 | 26.92 | 27.22 | 26.87 | 26.96 | 1,843,367 | +0.07(+0.24%) |
Aug 22, 2022 | 27.72 | 27.73 | 26.83 | 26.89 | 3,067,368 | -1.35(-4.77%) |
Aug 19, 2022 | 28.14 | 28.29 | 27.95 | 28.24 | 2,555,310 | +0.12(+0.43%) |
Aug 18, 2022 | 28.05 | 28.25 | 27.88 | 28.12 | 2,112,806 | +0.09(+0.33%) |
Aug 17, 2022 | 28.46 | 28.62 | 28.00 | 28.02 | 3,839,751 | -0.71(-2.48%) |
Aug 16, 2022 | 28.49 | 28.91 | 28.49 | 28.73 | 3,817,811 | +0.15(+0.52%) |
Aug 15, 2022 | 28.14 | 28.69 | 28.05 | 28.58 | 2,116,077 | +0.19(+0.66%) |
Aug 12, 2022 | 28.57 | 28.60 | 28.18 | 28.40 | 2,091,755 | -0.03(-0.10%) |
Aug 11, 2022 | 28.15 | 28.56 | 28.05 | 28.43 | 2,900,371 | +0.56(+2.02%) |
Aug 10, 2022 | 27.69 | 28.07 | 27.34 | 27.86 | 2,659,852 | +0.67(+2.48%) |
Aug 09, 2022 | 27.43 | 27.56 | 27.08 | 27.19 | 3,140,503 | -0.25(-0.92%) |
Aug 08, 2022 | 27.41 | 27.91 | 27.33 | 27.44 | 2,620,181 | +0.28(+1.03%) |
Aug 05, 2022 | 27.31 | 27.50 | 27.03 | 27.16 | 4,088,281 | -0.51(-1.86%) |
Aug 04, 2022 | 28.05 | 28.21 | 27.59 | 27.68 | 2,913,594 | -0.42(-1.50%) |
Aug 03, 2022 | 27.73 | 28.19 | 27.62 | 28.10 | 2,967,419 | +0.59(+2.14%) |
Aug 02, 2022 | 27.77 | 27.88 | 27.51 | 27.51 | 2,002,312 | -0.47(-1.67%) |
Aug 01, 2022 | 27.82 | 28.03 | 27.56 | 27.98 | 2,391,463 | +0.02(+0.07%) |
Jul 29, 2022 | 27.85 | 28.07 | 27.57 | 27.96 | 3,855,423 | +0.03(+0.10%) |
Jul 28, 2022 | 27.47 | 27.97 | 27.23 | 27.93 | 2,702,346 | +0.30(+1.08%) |
Jul 27, 2022 | 27.12 | 27.71 | 26.98 | 27.63 | 2,464,889 | +0.76(+2.82%) |
Jul 26, 2022 | 27.28 | 27.45 | 26.69 | 26.87 | 3,038,090 | -0.66(-2.41%) |
Jul 25, 2022 | 27.64 | 27.88 | 27.23 | 27.54 | 4,203,988 | -0.07(-0.24%) |
Jul 22, 2022 | 27.66 | 27.86 | 27.18 | 27.60 | 3,919,479 | +0.32(+1.17%) |
Jul 21, 2022 | 27.61 | 28.17 | 27.07 | 27.28 | 4,221,265 | -0.73(-2.61%) |
Jul 20, 2022 | 28.50 | 28.51 | 27.56 | 28.01 | 5,891,957 | +0.26(+0.94%) |
Jul 19, 2022 | 27.11 | 27.82 | 27.06 | 27.75 | 3,127,029 | +1.07(+4.00%) |
Jul 18, 2022 | 26.48 | 26.90 | 26.41 | 26.68 | 3,319,229 | +0.46(+1.75%) |
Jul 15, 2022 | 26.11 | 26.30 | 25.80 | 26.23 | 2,974,337 | +0.49(+1.89%) |
Jul 14, 2022 | 25.59 | 25.88 | 25.29 | 25.74 | 2,925,006 | -0.37(-1.43%) |
Jul 13, 2022 | 25.75 | 26.22 | 25.47 | 26.11 | 2,321,361 | -0.05(-0.18%) |
Jul 12, 2022 | 26.05 | 26.40 | 25.93 | 26.16 | 4,516,267 | -0.05(-0.18%) |
Jul 11, 2022 | 26.10 | 26.44 | 25.91 | 26.21 | 3,578,577 | -0.17(-0.64%) |
Jul 08, 2022 | 26.41 | 26.73 | 26.13 | 26.38 | 3,723,408 | +0.27(+1.04%) |
Jul 07, 2022 | 25.80 | 26.28 | 25.65 | 26.10 | 3,280,548 | +0.52(+2.05%) |
Jul 06, 2022 | 25.62 | 25.84 | 25.05 | 25.58 | 3,354,515 | -0.02(-0.07%) |
Jul 05, 2022 | 25.08 | 25.63 | 24.67 | 25.60 | 4,081,912 | -0.43(-1.65%) |