Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.69 | 24.32 | 23.56 | 23.61 | 9,350,557 | -0.11(-0.48%) |
Sep 29, 2022 | 23.84 | 23.84 | 23.43 | 23.72 | 8,724,696 | -0.54(-2.23%) |
Sep 28, 2022 | 23.58 | 24.34 | 23.56 | 24.26 | 7,996,633 | +0.60(+2.52%) |
Sep 27, 2022 | 24.04 | 24.22 | 23.53 | 23.67 | 6,281,821 | +0.02(+0.08%) |
Sep 26, 2022 | 23.75 | 24.16 | 23.50 | 23.65 | 9,365,510 | -0.37(-1.54%) |
Sep 23, 2022 | 23.96 | 24.13 | 23.61 | 24.02 | 9,127,430 | -0.34(-1.40%) |
Sep 22, 2022 | 24.59 | 24.84 | 24.34 | 24.36 | 9,263,394 | -0.27(-1.12%) |
Sep 21, 2022 | 25.22 | 25.52 | 24.63 | 24.63 | 9,376,755 | -0.43(-1.70%) |
Sep 20, 2022 | 25.13 | 25.22 | 24.72 | 25.06 | 10,400,878 | -0.47(-1.85%) |
Sep 19, 2022 | 25.56 | 25.88 | 25.19 | 25.53 | 10,311,778 | -0.27(-1.03%) |
Sep 16, 2022 | 25.34 | 25.93 | 25.12 | 25.80 | 41,734,632 | +0.27(+1.08%) |
Sep 15, 2022 | 25.46 | 25.97 | 25.22 | 25.52 | 12,165,374 | -0.09(-0.37%) |
Sep 14, 2022 | 25.65 | 25.87 | 25.32 | 25.62 | 9,583,754 | +0.08(+0.30%) |
Sep 13, 2022 | 25.95 | 26.24 | 25.40 | 25.54 | 10,954,240 | -1.23(-4.60%) |
Sep 12, 2022 | 26.72 | 27.14 | 26.67 | 26.77 | 9,994,220 | +0.23(+0.88%) |
Sep 09, 2022 | 26.03 | 26.63 | 26.01 | 26.54 | 9,549,031 | +0.71(+2.76%) |
Sep 08, 2022 | 25.55 | 25.94 | 25.30 | 25.82 | 12,591,699 | +0.03(+0.11%) |
Sep 07, 2022 | 25.55 | 25.91 | 25.23 | 25.80 | 10,690,750 | +0.13(+0.51%) |
Sep 06, 2022 | 25.93 | 26.22 | 25.50 | 25.66 | 14,302,262 | -0.29(-1.12%) |
Sep 02, 2022 | 26.84 | 26.92 | 25.85 | 25.96 | 13,183,809 | -0.50(-1.88%) |
Sep 01, 2022 | 26.54 | 26.77 | 25.88 | 26.45 | 17,795,766 | -0.51(-1.88%) |
Aug 31, 2022 | 27.70 | 28.38 | 26.92 | 26.96 | 30,043,720 | -2.24(-7.68%) |
Aug 30, 2022 | 29.83 | 29.88 | 29.06 | 29.21 | 16,452,278 | -0.40(-1.36%) |
Aug 29, 2022 | 29.16 | 30.04 | 29.14 | 29.61 | 11,294,044 | +0.13(+0.45%) |
Aug 26, 2022 | 31.37 | 31.53 | 29.46 | 29.48 | 15,028,436 | -2.89(-8.94%) |
Aug 25, 2022 | 31.48 | 32.42 | 31.43 | 32.37 | 7,918,187 | +1.17(+3.76%) |
Aug 24, 2022 | 31.18 | 31.42 | 30.92 | 31.20 | 6,887,065 | -0.17(-0.54%) |
Aug 23, 2022 | 31.36 | 31.90 | 31.31 | 31.36 | 6,187,073 | -0.01(-0.03%) |
Aug 22, 2022 | 31.67 | 31.75 | 31.26 | 31.37 | 6,854,603 | -0.77(-2.40%) |
Aug 19, 2022 | 32.44 | 32.52 | 31.61 | 32.14 | 10,266,001 | -0.94(-2.84%) |
Aug 18, 2022 | 32.52 | 33.17 | 32.19 | 33.08 | 6,378,010 | +0.86(+2.68%) |
Aug 17, 2022 | 32.29 | 32.55 | 31.95 | 32.22 | 7,489,850 | -0.18(-0.55%) |
Aug 16, 2022 | 32.21 | 32.70 | 32.14 | 32.40 | 7,033,786 | +0.09(+0.29%) |
Aug 15, 2022 | 32.28 | 32.62 | 32.06 | 32.30 | 4,818,678 | -0.23(-0.72%) |
Aug 12, 2022 | 32.31 | 32.57 | 31.98 | 32.54 | 5,845,368 | +0.40(+1.26%) |
Aug 11, 2022 | 31.77 | 32.66 | 31.77 | 32.13 | 7,543,643 | +0.23(+0.71%) |
Aug 10, 2022 | 31.09 | 32.25 | 31.04 | 31.91 | 7,908,808 | +1.40(+4.59%) |
Aug 09, 2022 | 31.16 | 31.21 | 30.10 | 30.51 | 9,770,830 | -0.90(-2.87%) |
Aug 08, 2022 | 31.74 | 31.98 | 31.31 | 31.41 | 6,018,300 | -0.12(-0.39%) |
Aug 05, 2022 | 30.76 | 31.92 | 30.73 | 31.53 | 6,947,151 | +0.30(+0.96%) |
Aug 04, 2022 | 30.88 | 31.25 | 30.62 | 31.23 | 6,985,478 | +0.28(+0.91%) |
Aug 03, 2022 | 31.10 | 31.24 | 30.33 | 30.95 | 7,532,653 | +0.21(+0.67%) |
Aug 02, 2022 | 31.28 | 31.28 | 30.46 | 30.75 | 6,150,800 | -0.87(-2.76%) |
Aug 01, 2022 | 31.04 | 31.77 | 31.00 | 31.62 | 6,815,988 | +0.26(+0.84%) |
Jul 29, 2022 | 30.99 | 31.38 | 30.53 | 31.36 | 9,008,158 | +0.47(+1.52%) |
Jul 28, 2022 | 30.68 | 31.20 | 30.33 | 30.89 | 5,019,245 | +0.25(+0.83%) |
Jul 27, 2022 | 30.23 | 30.83 | 29.91 | 30.63 | 7,447,865 | +0.63(+2.10%) |
Jul 26, 2022 | 30.55 | 30.66 | 29.94 | 30.00 | 6,289,825 | -0.61(-1.99%) |
Jul 25, 2022 | 30.65 | 30.73 | 30.23 | 30.61 | 4,773,080 | +0.12(+0.40%) |
Jul 22, 2022 | 31.18 | 31.52 | 30.34 | 30.49 | 8,049,405 | -0.93(-2.96%) |
Jul 21, 2022 | 30.82 | 31.47 | 30.56 | 31.42 | 7,375,225 | +0.49(+1.58%) |
Jul 20, 2022 | 30.90 | 31.43 | 30.59 | 30.93 | 5,906,751 | +0.10(+0.34%) |
Jul 19, 2022 | 30.01 | 30.89 | 29.98 | 30.83 | 9,321,410 | +1.25(+4.22%) |
Jul 18, 2022 | 30.04 | 30.43 | 29.46 | 29.58 | 8,027,428 | -0.15(-0.51%) |
Jul 15, 2022 | 29.68 | 29.80 | 29.41 | 29.73 | 7,564,511 | +0.45(+1.54%) |
Jul 14, 2022 | 28.66 | 29.37 | 28.42 | 29.28 | 7,956,384 | +0.11(+0.39%) |
Jul 13, 2022 | 28.89 | 29.48 | 28.65 | 29.17 | 7,787,468 | -0.25(-0.86%) |
Jul 12, 2022 | 29.53 | 29.99 | 29.16 | 29.42 | 10,403,114 | -0.07(-0.22%) |
Jul 11, 2022 | 29.64 | 29.89 | 29.37 | 29.49 | 6,244,043 | -0.67(-2.21%) |
Jul 08, 2022 | 29.98 | 30.45 | 29.64 | 30.15 | 7,011,960 | +0.31(+1.04%) |
Jul 07, 2022 | 29.72 | 30.05 | 29.54 | 29.84 | 7,476,683 | +0.57(+1.96%) |
Jul 06, 2022 | 29.62 | 29.77 | 28.89 | 29.27 | 8,844,908 | -0.35(-1.17%) |
Jul 05, 2022 | 29.03 | 29.64 | 28.18 | 29.62 | 14,879,162 | -0.31(-1.04%) |