Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.61 | 20.67 | 20.03 | 20.09 | 4,554,256 | -0.63(-3.06%) |
Sep 29, 2022 | 20.91 | 21.13 | 20.53 | 20.73 | 3,223,427 | -0.51(-2.42%) |
Sep 28, 2022 | 20.98 | 21.34 | 20.87 | 21.24 | 2,423,649 | +0.37(+1.77%) |
Sep 27, 2022 | 21.35 | 21.57 | 20.71 | 20.87 | 2,666,389 | -0.24(-1.14%) |
Sep 26, 2022 | 21.42 | 21.76 | 21.09 | 21.11 | 3,055,924 | -0.47(-2.18%) |
Sep 23, 2022 | 21.53 | 21.71 | 21.16 | 21.58 | 2,701,229 | -0.28(-1.26%) |
Sep 22, 2022 | 22.45 | 22.49 | 21.84 | 21.86 | 2,629,138 | -0.50(-2.23%) |
Sep 21, 2022 | 22.79 | 23.12 | 22.35 | 22.36 | 4,152,203 | -0.27(-1.18%) |
Sep 20, 2022 | 22.65 | 22.80 | 22.42 | 22.62 | 3,158,800 | -0.26(-1.13%) |
Sep 19, 2022 | 22.02 | 22.90 | 21.96 | 22.88 | 2,474,849 | +0.63(+2.82%) |
Sep 16, 2022 | 22.37 | 22.43 | 22.02 | 22.25 | 5,980,353 | -0.36(-1.59%) |
Sep 15, 2022 | 22.61 | 23.05 | 22.51 | 22.61 | 5,174,880 | -0.01(-0.04%) |
Sep 14, 2022 | 22.83 | 22.93 | 22.39 | 22.62 | 3,708,920 | -0.09(-0.41%) |
Sep 13, 2022 | 23.97 | 24.05 | 22.50 | 22.72 | 4,751,278 | -1.95(-7.89%) |
Sep 12, 2022 | 24.60 | 24.73 | 24.35 | 24.66 | 2,975,335 | +0.34(+1.40%) |
Sep 09, 2022 | 24.47 | 24.54 | 24.28 | 24.32 | 2,195,355 | +0.11(+0.46%) |
Sep 08, 2022 | 23.46 | 24.22 | 23.15 | 24.21 | 3,171,691 | +0.19(+0.81%) |
Sep 07, 2022 | 23.81 | 24.07 | 23.57 | 24.02 | 2,607,918 | +0.13(+0.54%) |
Sep 06, 2022 | 23.98 | 24.14 | 23.61 | 23.89 | 3,477,558 | +0.02(+0.08%) |
Sep 02, 2022 | 24.24 | 24.42 | 23.73 | 23.87 | 2,811,841 | -0.04(-0.15%) |
Sep 01, 2022 | 23.88 | 23.91 | 23.52 | 23.91 | 3,104,456 | -0.13(-0.54%) |
Aug 31, 2022 | 24.24 | 24.37 | 23.96 | 24.03 | 2,674,593 | -0.08(-0.34%) |
Aug 30, 2022 | 24.22 | 24.32 | 23.88 | 24.12 | 2,823,777 | +0.05(+0.19%) |
Aug 29, 2022 | 24.25 | 24.52 | 24.04 | 24.07 | 3,946,497 | -0.35(-1.43%) |
Aug 26, 2022 | 25.26 | 25.36 | 24.31 | 24.42 | 5,898,566 | -0.81(-3.22%) |
Aug 25, 2022 | 25.04 | 25.40 | 24.99 | 25.23 | 1,082,816 | +0.28(+1.11%) |
Aug 24, 2022 | 24.96 | 25.08 | 24.81 | 24.96 | 1,432,757 | +0.04(+0.15%) |
Aug 23, 2022 | 24.92 | 25.21 | 24.85 | 24.92 | 2,308,435 | +0.05(+0.19%) |
Aug 22, 2022 | 25.14 | 25.16 | 24.74 | 24.87 | 2,638,652 | -0.67(-2.63%) |
Aug 19, 2022 | 25.95 | 26.11 | 25.44 | 25.55 | 1,843,334 | -0.69(-2.64%) |
Aug 18, 2022 | 26.16 | 26.29 | 26.01 | 26.24 | 1,352,144 | +0.06(+0.21%) |
Aug 17, 2022 | 26.08 | 26.22 | 25.75 | 26.18 | 2,340,674 | -0.36(-1.35%) |
Aug 16, 2022 | 26.44 | 26.76 | 26.39 | 26.54 | 1,423,489 | -0.06(-0.21%) |
Aug 15, 2022 | 26.50 | 26.73 | 26.44 | 26.60 | 1,686,490 | -0.16(-0.59%) |
Aug 12, 2022 | 26.66 | 26.80 | 26.39 | 26.75 | 1,797,953 | +0.32(+1.22%) |
Aug 11, 2022 | 26.46 | 26.69 | 26.38 | 26.43 | 1,593,043 | +0.26(+0.99%) |
Aug 10, 2022 | 25.90 | 26.36 | 25.90 | 26.17 | 2,046,529 | +0.80(+3.16%) |
Aug 09, 2022 | 25.62 | 25.68 | 25.18 | 25.37 | 1,752,255 | -0.30(-1.18%) |
Aug 08, 2022 | 25.66 | 25.97 | 25.62 | 25.68 | 1,682,755 | +0.18(+0.72%) |
Aug 05, 2022 | 25.26 | 25.75 | 25.16 | 25.49 | 1,700,840 | +0.02(+0.07%) |
Aug 04, 2022 | 25.36 | 25.62 | 25.19 | 25.47 | 2,038,952 | +0.06(+0.22%) |
Aug 03, 2022 | 25.50 | 25.57 | 25.21 | 25.42 | 1,667,797 | +0.18(+0.69%) |
Aug 02, 2022 | 25.49 | 25.60 | 25.06 | 25.24 | 3,557,672 | -0.52(-2.00%) |
Aug 01, 2022 | 25.18 | 25.86 | 25.02 | 25.76 | 3,627,088 | +0.45(+1.79%) |
Jul 29, 2022 | 24.67 | 25.60 | 24.53 | 25.31 | 6,951,411 | +0.82(+3.35%) |
Jul 28, 2022 | 23.97 | 24.88 | 23.15 | 24.49 | 4,791,853 | +1.04(+4.44%) |
Jul 27, 2022 | 23.17 | 23.50 | 22.85 | 23.44 | 3,845,804 | +0.52(+2.25%) |
Jul 26, 2022 | 23.05 | 23.26 | 22.82 | 22.93 | 3,090,899 | -0.33(-1.43%) |
Jul 25, 2022 | 23.42 | 23.42 | 23.08 | 23.26 | 2,670,227 | -0.06(-0.28%) |
Jul 22, 2022 | 23.74 | 23.88 | 23.11 | 23.32 | 2,943,768 | -0.29(-1.25%) |
Jul 21, 2022 | 23.41 | 23.67 | 23.24 | 23.62 | 2,440,787 | +0.18(+0.79%) |
Jul 20, 2022 | 23.29 | 23.52 | 23.01 | 23.43 | 2,854,942 | +0.05(+0.20%) |
Jul 19, 2022 | 22.95 | 23.45 | 22.95 | 23.39 | 2,260,216 | +0.80(+3.55%) |
Jul 18, 2022 | 22.87 | 22.99 | 22.50 | 22.59 | 2,768,672 | -0.11(-0.49%) |
Jul 15, 2022 | 22.84 | 22.96 | 22.27 | 22.70 | 3,012,509 | +0.29(+1.28%) |
Jul 14, 2022 | 21.80 | 22.48 | 21.76 | 22.41 | 3,419,447 | +0.21(+0.96%) |
Jul 13, 2022 | 21.75 | 22.33 | 21.42 | 22.20 | 4,373,208 | +0.05(+0.21%) |
Jul 12, 2022 | 21.84 | 22.61 | 21.80 | 22.15 | 4,173,833 | +0.37(+1.69%) |
Jul 11, 2022 | 21.82 | 21.98 | 21.53 | 21.78 | 3,684,484 | -0.22(-1.01%) |
Jul 08, 2022 | 22.47 | 22.49 | 21.85 | 22.01 | 3,143,045 | -0.39(-1.73%) |
Jul 07, 2022 | 22.03 | 22.40 | 21.96 | 22.39 | 3,662,790 | +0.55(+2.53%) |
Jul 06, 2022 | 21.91 | 22.06 | 21.61 | 21.84 | 2,947,396 | -0.12(-0.55%) |
Jul 05, 2022 | 21.23 | 21.97 | 20.98 | 21.96 | 2,333,229 | +0.22(+1.02%) |