Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.34 | 23.68 | 23.08 | 23.25 | 1,912,392 | -0.01(-0.04%) |
Sep 29, 2022 | 23.16 | 23.47 | 22.96 | 23.25 | 2,053,811 | -0.19(-0.81%) |
Sep 28, 2022 | 22.90 | 23.54 | 22.73 | 23.44 | 2,783,947 | +0.60(+2.61%) |
Sep 27, 2022 | 23.03 | 23.15 | 22.55 | 22.85 | 2,716,157 | +0.11(+0.50%) |
Sep 26, 2022 | 22.57 | 23.22 | 22.50 | 22.73 | 3,820,422 | +0.05(+0.21%) |
Sep 23, 2022 | 22.89 | 23.02 | 22.29 | 22.69 | 2,807,587 | -0.67(-2.88%) |
Sep 22, 2022 | 23.35 | 23.46 | 23.03 | 23.36 | 2,660,147 | +0.12(+0.53%) |
Sep 21, 2022 | 24.14 | 24.26 | 23.22 | 23.24 | 2,422,834 | -0.65(-2.74%) |
Sep 20, 2022 | 23.72 | 24.03 | 23.37 | 23.89 | 3,535,762 | -0.54(-2.21%) |
Sep 19, 2022 | 23.75 | 24.55 | 23.65 | 24.43 | 3,596,597 | +0.10(+0.43%) |
Sep 16, 2022 | 23.81 | 24.57 | 23.56 | 24.32 | 7,381,637 | -0.79(-3.13%) |
Sep 15, 2022 | 24.81 | 25.53 | 24.81 | 25.11 | 3,895,702 | +0.15(+0.61%) |
Sep 14, 2022 | 24.65 | 25.00 | 24.10 | 24.96 | 3,968,439 | +0.21(+0.85%) |
Sep 13, 2022 | 25.44 | 25.82 | 24.66 | 24.75 | 2,686,450 | -1.61(-6.10%) |
Sep 12, 2022 | 26.20 | 26.72 | 26.19 | 26.36 | 3,308,584 | +0.72(+2.82%) |
Sep 09, 2022 | 25.38 | 25.85 | 25.36 | 25.63 | 2,547,530 | +0.69(+2.75%) |
Sep 08, 2022 | 24.73 | 25.27 | 24.52 | 24.95 | 2,239,043 | -0.09(-0.38%) |
Sep 07, 2022 | 24.98 | 25.17 | 24.81 | 25.04 | 2,573,790 | +0.05(+0.19%) |
Sep 06, 2022 | 25.73 | 25.89 | 24.90 | 24.99 | 2,477,005 | -0.47(-1.85%) |
Sep 02, 2022 | 26.40 | 26.54 | 25.34 | 25.46 | 2,438,558 | -0.24(-0.95%) |
Sep 01, 2022 | 25.97 | 26.20 | 25.27 | 25.71 | 3,358,427 | -0.62(-2.36%) |
Aug 31, 2022 | 27.12 | 27.12 | 26.27 | 26.33 | 2,928,813 | -0.71(-2.64%) |
Aug 30, 2022 | 27.53 | 27.61 | 26.55 | 27.04 | 1,692,472 | -0.39(-1.40%) |
Aug 29, 2022 | 27.16 | 27.81 | 26.89 | 27.43 | 1,943,494 | -0.18(-0.65%) |
Aug 26, 2022 | 28.63 | 28.85 | 27.58 | 27.61 | 1,881,312 | -0.98(-3.42%) |
Aug 25, 2022 | 27.85 | 28.58 | 27.71 | 28.58 | 2,018,579 | +1.01(+3.68%) |
Aug 24, 2022 | 28.06 | 28.18 | 27.36 | 27.57 | 2,221,421 | -0.58(-2.07%) |
Aug 23, 2022 | 27.89 | 28.41 | 27.83 | 28.15 | 3,044,140 | +0.42(+1.52%) |
Aug 22, 2022 | 28.28 | 28.28 | 27.61 | 27.73 | 1,745,888 | -1.05(-3.66%) |
Aug 19, 2022 | 29.14 | 29.35 | 28.49 | 28.78 | 2,904,695 | -0.67(-2.27%) |
Aug 18, 2022 | 29.02 | 29.68 | 28.85 | 29.45 | 3,647,828 | +0.48(+1.65%) |
Aug 17, 2022 | 28.59 | 29.00 | 28.44 | 28.97 | 4,179,324 | -0.15(-0.52%) |
Aug 16, 2022 | 28.02 | 29.19 | 27.93 | 29.12 | 4,314,377 | +1.45(+5.23%) |
Aug 15, 2022 | 27.75 | 28.08 | 27.65 | 27.67 | 2,207,351 | -0.54(-1.93%) |
Aug 12, 2022 | 28.08 | 28.22 | 27.88 | 28.22 | 2,251,782 | +0.31(+1.11%) |
Aug 11, 2022 | 27.77 | 28.37 | 27.73 | 27.91 | 2,975,717 | +0.59(+2.17%) |
Aug 10, 2022 | 27.88 | 28.31 | 27.29 | 27.31 | 2,771,869 | -0.17(-0.62%) |
Aug 09, 2022 | 27.15 | 27.53 | 26.94 | 27.48 | 3,044,675 | -0.02(-0.07%) |
Aug 08, 2022 | 27.32 | 27.79 | 27.32 | 27.50 | 1,827,662 | +0.33(+1.21%) |
Aug 05, 2022 | 26.71 | 27.34 | 26.67 | 27.17 | 1,545,842 | +0.29(+1.08%) |
Aug 04, 2022 | 26.93 | 27.26 | 26.56 | 26.88 | 1,879,191 | -0.16(-0.59%) |
Aug 03, 2022 | 27.70 | 27.91 | 26.40 | 27.04 | 2,443,116 | -0.56(-2.04%) |
Aug 02, 2022 | 27.56 | 28.33 | 27.07 | 27.61 | 4,592,444 | +0.30(+1.10%) |
Aug 01, 2022 | 27.01 | 27.41 | 26.32 | 27.30 | 2,677,880 | +0.09(+0.35%) |
Jul 29, 2022 | 27.60 | 28.03 | 27.17 | 27.21 | 4,720,125 | -0.20(-0.72%) |
Jul 28, 2022 | 27.64 | 27.88 | 27.18 | 27.41 | 1,495,554 | -0.08(-0.31%) |
Jul 27, 2022 | 26.82 | 27.59 | 26.48 | 27.49 | 1,573,696 | +0.64(+2.38%) |
Jul 26, 2022 | 27.15 | 27.43 | 26.79 | 26.85 | 1,327,285 | -0.39(-1.45%) |
Jul 25, 2022 | 27.17 | 27.64 | 26.86 | 27.25 | 3,440,466 | -0.04(-0.14%) |
Jul 22, 2022 | 27.47 | 27.60 | 26.91 | 27.29 | 2,674,870 | -0.04(-0.14%) |
Jul 21, 2022 | 27.43 | 27.54 | 26.74 | 27.32 | 2,998,128 | -0.53(-1.89%) |
Jul 20, 2022 | 27.92 | 28.11 | 27.50 | 27.85 | 1,705,049 | -0.26(-0.94%) |
Jul 19, 2022 | 27.65 | 28.41 | 27.65 | 28.11 | 1,759,253 | +0.84(+3.07%) |
Jul 18, 2022 | 27.45 | 27.93 | 27.22 | 27.28 | 1,460,546 | +0.22(+0.80%) |
Jul 15, 2022 | 27.23 | 27.60 | 26.91 | 27.06 | 1,544,398 | +0.29(+1.09%) |
Jul 14, 2022 | 26.51 | 26.80 | 26.16 | 26.77 | 1,688,341 | -0.47(-1.72%) |
Jul 13, 2022 | 26.97 | 27.39 | 26.64 | 27.24 | 1,624,611 | -0.28(-1.02%) |
Jul 12, 2022 | 27.29 | 27.80 | 27.24 | 27.52 | 1,820,549 | +0.11(+0.41%) |
Jul 11, 2022 | 27.08 | 27.61 | 27.08 | 27.41 | 3,355,220 | +0.23(+0.83%) |
Jul 08, 2022 | 27.63 | 27.70 | 27.12 | 27.18 | 1,735,680 | -0.25(-0.92%) |
Jul 07, 2022 | 26.58 | 27.72 | 26.58 | 27.44 | 3,021,463 | +1.32(+5.07%) |
Jul 06, 2022 | 25.79 | 26.22 | 25.38 | 26.11 | 2,866,443 | +0.23(+0.91%) |
Jul 05, 2022 | 26.41 | 26.43 | 25.40 | 25.88 | 3,068,538 | -1.01(-3.74%) |