Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.72 | 24.30 | 23.37 | 23.99 | 9,591,642 | -0.02(-0.08%) |
Sep 29, 2022 | 23.74 | 24.06 | 23.20 | 24.01 | 9,607,816 | -0.10(-0.40%) |
Sep 28, 2022 | 23.51 | 24.28 | 23.23 | 24.10 | 12,020,613 | +0.95(+4.12%) |
Sep 27, 2022 | 23.30 | 23.75 | 22.93 | 23.15 | 13,106,115 | +0.44(+1.93%) |
Sep 26, 2022 | 23.95 | 23.96 | 22.70 | 22.71 | 11,778,940 | -1.24(-5.17%) |
Sep 23, 2022 | 25.12 | 25.12 | 23.47 | 23.95 | 16,038,553 | -2.28(-8.69%) |
Sep 22, 2022 | 26.91 | 27.18 | 26.12 | 26.23 | 7,063,405 | -0.16(-0.59%) |
Sep 21, 2022 | 27.37 | 27.64 | 26.35 | 26.38 | 6,917,844 | -0.53(-1.96%) |
Sep 20, 2022 | 27.38 | 27.42 | 26.52 | 26.91 | 8,278,640 | -0.73(-2.64%) |
Sep 19, 2022 | 26.55 | 27.76 | 26.46 | 27.64 | 7,576,759 | +0.18(+0.64%) |
Sep 16, 2022 | 28.18 | 28.27 | 26.96 | 27.46 | 17,289,758 | -1.18(-4.12%) |
Sep 15, 2022 | 28.81 | 29.27 | 28.48 | 28.64 | 7,021,830 | -0.97(-3.29%) |
Sep 14, 2022 | 28.78 | 29.87 | 28.67 | 29.62 | 8,100,916 | +1.22(+4.29%) |
Sep 13, 2022 | 28.93 | 29.80 | 28.23 | 28.40 | 7,289,337 | -1.10(-3.73%) |
Sep 12, 2022 | 29.33 | 29.67 | 28.95 | 29.50 | 11,734,540 | +0.60(+2.09%) |
Sep 09, 2022 | 28.44 | 29.04 | 28.26 | 28.90 | 8,072,720 | +1.22(+4.40%) |
Sep 08, 2022 | 28.16 | 28.33 | 27.63 | 27.68 | 8,080,932 | -0.26(-0.94%) |
Sep 07, 2022 | 28.03 | 28.33 | 27.63 | 27.94 | 9,750,623 | -0.82(-2.85%) |
Sep 06, 2022 | 29.44 | 29.56 | 28.46 | 28.76 | 7,891,475 | -0.36(-1.24%) |
Sep 02, 2022 | 29.11 | 29.56 | 28.65 | 29.12 | 9,388,567 | +1.04(+3.70%) |
Sep 01, 2022 | 28.58 | 28.83 | 27.83 | 28.08 | 8,547,517 | -1.15(-3.95%) |
Aug 31, 2022 | 28.69 | 30.07 | 28.53 | 29.24 | 11,599,732 | -0.21(-0.72%) |
Aug 30, 2022 | 30.27 | 30.44 | 29.15 | 29.45 | 9,928,782 | -1.50(-4.86%) |
Aug 29, 2022 | 30.25 | 31.35 | 30.00 | 30.95 | 9,688,743 | +0.78(+2.57%) |
Aug 26, 2022 | 30.85 | 31.26 | 30.15 | 30.18 | 5,899,178 | -0.75(-2.42%) |
Aug 25, 2022 | 31.00 | 31.38 | 30.63 | 30.93 | 9,007,797 | +0.20(+0.66%) |
Aug 24, 2022 | 30.23 | 30.92 | 30.10 | 30.72 | 10,437,455 | +0.43(+1.41%) |
Aug 23, 2022 | 28.95 | 30.88 | 28.91 | 30.30 | 18,698,370 | +1.97(+6.95%) |
Aug 22, 2022 | 28.15 | 28.60 | 27.28 | 28.33 | 9,402,509 | -0.19(-0.68%) |
Aug 19, 2022 | 28.67 | 28.85 | 28.39 | 28.52 | 8,886,507 | -0.43(-1.48%) |
Aug 18, 2022 | 28.01 | 28.96 | 27.89 | 28.95 | 11,363,723 | +1.58(+5.78%) |
Aug 17, 2022 | 27.10 | 27.53 | 26.65 | 27.36 | 12,621,530 | -0.01(-0.04%) |
Aug 16, 2022 | 27.91 | 28.24 | 26.99 | 27.37 | 9,325,217 | -0.25(-0.91%) |
Aug 15, 2022 | 27.51 | 27.79 | 26.99 | 27.63 | 8,641,992 | -1.05(-3.65%) |
Aug 12, 2022 | 28.47 | 28.73 | 27.95 | 28.67 | 8,819,565 | -0.02(-0.07%) |
Aug 11, 2022 | 28.19 | 28.87 | 28.15 | 28.69 | 8,627,317 | +1.13(+4.08%) |
Aug 10, 2022 | 27.43 | 27.88 | 26.64 | 27.57 | 7,996,155 | +0.10(+0.35%) |
Aug 09, 2022 | 27.70 | 28.13 | 27.19 | 27.47 | 6,732,377 | +0.30(+1.11%) |
Aug 08, 2022 | 27.06 | 27.55 | 27.02 | 27.17 | 5,883,385 | +0.20(+0.76%) |
Aug 05, 2022 | 26.06 | 27.36 | 25.90 | 26.97 | 8,837,705 | +0.50(+1.91%) |
Aug 04, 2022 | 27.36 | 27.52 | 26.34 | 26.46 | 11,367,122 | -1.13(-4.08%) |
Aug 03, 2022 | 28.28 | 28.30 | 27.29 | 27.59 | 11,348,814 | -0.16(-0.59%) |
Aug 02, 2022 | 27.40 | 28.17 | 27.15 | 27.75 | 7,722,686 | +0.40(+1.45%) |
Aug 01, 2022 | 27.70 | 27.76 | 26.77 | 27.35 | 11,604,965 | -1.08(-3.79%) |
Jul 29, 2022 | 28.33 | 28.57 | 27.82 | 28.43 | 9,959,241 | +0.64(+2.30%) |
Jul 28, 2022 | 28.29 | 28.50 | 27.12 | 27.79 | 8,251,091 | -0.24(-0.87%) |
Jul 27, 2022 | 27.61 | 28.21 | 26.95 | 28.03 | 8,050,286 | +0.82(+3.03%) |
Jul 26, 2022 | 27.96 | 28.23 | 26.87 | 27.21 | 8,959,422 | -0.37(-1.34%) |
Jul 25, 2022 | 27.08 | 27.68 | 26.60 | 27.58 | 9,417,752 | +0.93(+3.50%) |
Jul 22, 2022 | 27.57 | 28.04 | 26.57 | 26.65 | 10,940,573 | -0.66(-2.42%) |
Jul 21, 2022 | 27.43 | 27.58 | 26.50 | 27.31 | 11,895,885 | -1.09(-3.83%) |
Jul 20, 2022 | 28.07 | 28.88 | 27.83 | 28.39 | 13,705,379 | -0.19(-0.68%) |
Jul 19, 2022 | 28.03 | 29.09 | 27.80 | 28.59 | 17,230,484 | +0.59(+2.11%) |
Jul 18, 2022 | 27.79 | 28.38 | 27.63 | 28.00 | 13,012,890 | +0.96(+3.55%) |
Jul 15, 2022 | 27.10 | 27.20 | 26.38 | 27.03 | 10,592,557 | +0.50(+1.90%) |
Jul 14, 2022 | 26.36 | 26.61 | 25.54 | 26.53 | 11,387,854 | -0.93(-3.39%) |
Jul 13, 2022 | 27.28 | 28.49 | 27.18 | 27.46 | 8,926,581 | -0.29(-1.05%) |
Jul 12, 2022 | 27.36 | 27.99 | 27.13 | 27.75 | 10,583,105 | -0.74(-2.59%) |
Jul 11, 2022 | 28.50 | 28.89 | 28.17 | 28.49 | 7,845,449 | -0.47(-1.61%) |
Jul 08, 2022 | 29.61 | 29.67 | 28.72 | 28.96 | 6,483,473 | -0.05(-0.17%) |
Jul 07, 2022 | 28.59 | 29.31 | 28.52 | 29.00 | 9,504,946 | +1.44(+5.21%) |
Jul 06, 2022 | 27.60 | 28.34 | 26.52 | 27.57 | 14,788,385 | -0.47(-1.66%) |
Jul 05, 2022 | 29.41 | 29.66 | 27.49 | 28.03 | 18,372,624 | -2.46(-8.08%) |