Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.54 | 24.16 | 23.18 | 23.69 | 2,505,765 | -0.21(-0.86%) |
Sep 29, 2022 | 24.62 | 24.63 | 23.30 | 23.90 | 2,224,294 | -1.28(-5.07%) |
Sep 28, 2022 | 24.41 | 25.37 | 24.30 | 25.17 | 2,165,657 | +0.95(+3.93%) |
Sep 27, 2022 | 24.53 | 24.75 | 23.83 | 24.22 | 1,683,513 | +0.14(+0.57%) |
Sep 26, 2022 | 24.19 | 24.77 | 24.06 | 24.08 | 1,301,818 | -0.28(-1.17%) |
Sep 23, 2022 | 24.26 | 24.56 | 23.81 | 24.37 | 1,675,229 | -0.30(-1.23%) |
Sep 22, 2022 | 25.93 | 25.98 | 24.53 | 24.67 | 1,848,964 | -1.42(-5.45%) |
Sep 21, 2022 | 26.61 | 27.00 | 26.05 | 26.09 | 1,743,870 | -0.20(-0.75%) |
Sep 20, 2022 | 26.80 | 26.93 | 26.22 | 26.29 | 1,517,642 | -0.87(-3.22%) |
Sep 19, 2022 | 26.43 | 27.20 | 26.35 | 27.16 | 1,686,898 | +0.69(+2.59%) |
Sep 16, 2022 | 27.10 | 27.25 | 26.27 | 26.48 | 5,149,715 | -1.00(-3.64%) |
Sep 15, 2022 | 27.38 | 28.58 | 27.23 | 27.48 | 2,689,138 | +0.13(+0.47%) |
Sep 14, 2022 | 27.35 | 27.68 | 26.46 | 27.35 | 2,838,016 | +0.20(+0.72%) |
Sep 13, 2022 | 26.66 | 27.36 | 26.48 | 27.15 | 3,574,412 | -0.55(-1.98%) |
Sep 12, 2022 | 27.56 | 27.80 | 27.16 | 27.70 | 2,478,441 | +0.36(+1.33%) |
Sep 09, 2022 | 26.49 | 27.52 | 26.49 | 27.34 | 1,991,451 | +0.79(+2.99%) |
Sep 08, 2022 | 26.40 | 26.57 | 25.89 | 26.54 | 2,378,334 | -0.19(-0.70%) |
Sep 07, 2022 | 24.39 | 26.99 | 24.16 | 26.73 | 4,807,758 | +2.79(+11.64%) |
Sep 06, 2022 | 24.57 | 24.73 | 23.80 | 23.94 | 1,827,440 | -0.47(-1.93%) |
Sep 02, 2022 | 25.30 | 25.51 | 24.23 | 24.42 | 1,349,147 | -0.51(-2.05%) |
Sep 01, 2022 | 24.26 | 24.96 | 23.87 | 24.93 | 1,427,876 | +0.38(+1.56%) |
Aug 31, 2022 | 25.22 | 25.27 | 24.44 | 24.54 | 2,082,908 | -0.77(-3.02%) |
Aug 30, 2022 | 25.48 | 25.72 | 25.00 | 25.31 | 857,462 | +0.14(+0.55%) |
Aug 29, 2022 | 25.02 | 25.51 | 25.02 | 25.17 | 1,088,229 | -0.24(-0.93%) |
Aug 26, 2022 | 26.61 | 26.78 | 25.30 | 25.41 | 1,726,350 | -1.19(-4.46%) |
Aug 25, 2022 | 26.35 | 26.86 | 26.23 | 26.59 | 1,361,967 | +0.21(+0.78%) |
Aug 24, 2022 | 26.83 | 26.88 | 26.34 | 26.39 | 1,806,548 | -0.12(-0.44%) |
Aug 23, 2022 | 26.65 | 27.24 | 26.50 | 26.51 | 1,329,776 | -0.01(-0.04%) |
Aug 22, 2022 | 26.87 | 27.16 | 26.39 | 26.52 | 1,566,183 | -0.91(-3.33%) |
Aug 19, 2022 | 28.03 | 28.17 | 27.17 | 27.43 | 1,343,749 | -0.97(-3.42%) |
Aug 18, 2022 | 28.24 | 28.63 | 27.69 | 28.40 | 1,413,794 | +0.10(+0.35%) |
Aug 17, 2022 | 28.59 | 28.65 | 28.02 | 28.30 | 2,105,774 | -0.87(-2.99%) |
Aug 16, 2022 | 28.15 | 29.40 | 28.14 | 29.17 | 1,532,228 | +0.79(+2.77%) |
Aug 15, 2022 | 28.09 | 28.63 | 27.91 | 28.39 | 2,191,039 | +0.04(+0.14%) |
Aug 12, 2022 | 28.27 | 28.45 | 28.00 | 28.35 | 1,466,982 | +0.36(+1.30%) |
Aug 11, 2022 | 27.98 | 28.45 | 27.72 | 27.99 | 2,332,014 | +0.75(+2.74%) |
Aug 10, 2022 | 26.92 | 27.42 | 26.70 | 27.24 | 1,728,015 | +1.10(+4.20%) |
Aug 09, 2022 | 27.20 | 27.20 | 25.90 | 26.14 | 1,465,245 | -1.31(-4.77%) |
Aug 08, 2022 | 26.87 | 27.93 | 26.79 | 27.45 | 2,143,135 | +0.86(+3.24%) |
Aug 05, 2022 | 26.52 | 27.22 | 26.50 | 26.59 | 1,289,468 | -0.35(-1.31%) |
Aug 04, 2022 | 26.87 | 27.28 | 26.71 | 26.94 | 1,346,843 | -0.08(-0.29%) |
Aug 03, 2022 | 26.76 | 27.34 | 26.63 | 27.02 | 1,523,195 | +0.66(+2.52%) |
Aug 02, 2022 | 26.92 | 27.03 | 26.34 | 26.36 | 1,238,066 | -0.86(-3.16%) |
Aug 01, 2022 | 26.66 | 27.57 | 26.28 | 27.22 | 1,728,355 | +0.35(+1.31%) |
Jul 29, 2022 | 26.12 | 26.90 | 25.68 | 26.87 | 2,243,011 | +0.76(+2.92%) |
Jul 28, 2022 | 24.28 | 26.30 | 24.28 | 26.10 | 2,740,231 | +1.48(+5.99%) |
Jul 27, 2022 | 23.53 | 25.04 | 23.53 | 24.63 | 4,120,281 | +1.00(+4.22%) |
Jul 26, 2022 | 24.15 | 24.15 | 23.46 | 23.63 | 2,738,079 | -0.82(-3.36%) |
Jul 25, 2022 | 24.78 | 24.84 | 24.14 | 24.45 | 2,517,716 | -0.28(-1.15%) |
Jul 22, 2022 | 25.05 | 25.59 | 24.56 | 24.73 | 2,070,485 | -0.13(-0.51%) |
Jul 21, 2022 | 24.30 | 24.89 | 24.01 | 24.86 | 1,552,145 | +0.54(+2.21%) |
Jul 20, 2022 | 23.60 | 24.38 | 23.52 | 24.32 | 2,129,986 | +0.66(+2.77%) |
Jul 19, 2022 | 22.92 | 23.85 | 22.88 | 23.67 | 1,656,308 | +1.02(+4.49%) |
Jul 18, 2022 | 22.59 | 23.39 | 22.52 | 22.65 | 1,709,298 | +0.35(+1.58%) |
Jul 15, 2022 | 22.47 | 22.62 | 21.89 | 22.30 | 1,090,839 | +0.31(+1.42%) |
Jul 14, 2022 | 22.18 | 22.22 | 21.50 | 21.99 | 1,609,128 | -0.54(-2.39%) |
Jul 13, 2022 | 21.82 | 22.81 | 21.56 | 22.53 | 1,639,559 | +0.25(+1.14%) |
Jul 12, 2022 | 21.83 | 22.49 | 21.83 | 22.27 | 2,671,061 | +0.42(+1.92%) |
Jul 11, 2022 | 21.89 | 22.22 | 21.64 | 21.85 | 1,845,873 | -0.12(-0.53%) |
Jul 08, 2022 | 21.95 | 22.33 | 21.72 | 21.97 | 1,461,276 | -0.11(-0.49%) |
Jul 07, 2022 | 21.44 | 22.19 | 21.31 | 22.08 | 1,632,310 | +0.69(+3.25%) |
Jul 06, 2022 | 22.19 | 22.52 | 20.95 | 21.38 | 2,126,567 | -0.93(-4.16%) |
Jul 05, 2022 | 20.53 | 22.36 | 20.32 | 22.31 | 2,590,360 | +1.53(+7.34%) |