Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.64 | 27.81 | 26.78 | 26.88 | 9,499,320 | -0.63(-2.29%) |
Sep 29, 2022 | 28.66 | 28.71 | 27.42 | 27.51 | 4,333,746 | -1.25(-4.35%) |
Sep 28, 2022 | 28.87 | 28.95 | 28.45 | 28.76 | 4,745,362 | +0.25(+0.87%) |
Sep 27, 2022 | 29.30 | 29.33 | 28.37 | 28.52 | 7,148,692 | -0.59(-2.03%) |
Sep 26, 2022 | 29.83 | 30.11 | 28.89 | 29.11 | 5,683,320 | -1.00(-3.33%) |
Sep 23, 2022 | 29.93 | 31.96 | 29.62 | 30.11 | 5,083,119 | -0.10(-0.32%) |
Sep 22, 2022 | 30.36 | 30.39 | 29.90 | 30.20 | 4,047,519 | -0.28(-0.91%) |
Sep 21, 2022 | 30.78 | 31.01 | 30.33 | 30.48 | 6,204,510 | -0.04(-0.12%) |
Sep 20, 2022 | 30.76 | 30.85 | 30.18 | 30.52 | 3,676,630 | -0.45(-1.45%) |
Sep 19, 2022 | 30.43 | 31.03 | 30.40 | 30.97 | 4,049,492 | +0.40(+1.31%) |
Sep 16, 2022 | 30.60 | 30.70 | 30.37 | 30.57 | 6,748,588 | -0.13(-0.44%) |
Sep 15, 2022 | 31.08 | 31.08 | 30.51 | 30.70 | 4,792,929 | -0.54(-1.74%) |
Sep 14, 2022 | 30.90 | 31.39 | 30.90 | 31.24 | 4,561,732 | +0.38(+1.24%) |
Sep 13, 2022 | 31.16 | 31.46 | 30.65 | 30.86 | 3,744,334 | -0.72(-2.27%) |
Sep 12, 2022 | 31.41 | 31.70 | 31.33 | 31.58 | 2,887,199 | +0.24(+0.76%) |
Sep 09, 2022 | 31.30 | 31.43 | 31.04 | 31.34 | 2,714,106 | +0.14(+0.46%) |
Sep 08, 2022 | 31.09 | 31.32 | 30.91 | 31.20 | 3,031,138 | +0.03(+0.09%) |
Sep 07, 2022 | 30.37 | 31.23 | 30.33 | 31.17 | 3,418,122 | +0.93(+3.06%) |
Sep 06, 2022 | 30.43 | 30.62 | 30.10 | 30.24 | 4,208,653 | -0.08(-0.25%) |
Sep 02, 2022 | 30.52 | 30.96 | 30.24 | 30.32 | 4,574,171 | -0.16(-0.53%) |
Sep 01, 2022 | 29.96 | 30.50 | 29.90 | 30.48 | 3,021,595 | +0.40(+1.33%) |
Aug 31, 2022 | 30.18 | 30.42 | 30.01 | 30.08 | 5,030,134 | -0.11(-0.38%) |
Aug 30, 2022 | 30.62 | 30.71 | 30.05 | 30.19 | 2,430,570 | -0.42(-1.37%) |
Aug 29, 2022 | 30.11 | 30.84 | 29.95 | 30.61 | 2,364,687 | +0.32(+1.07%) |
Aug 26, 2022 | 30.96 | 31.01 | 30.27 | 30.29 | 2,626,095 | -0.59(-1.92%) |
Aug 25, 2022 | 30.85 | 30.94 | 30.54 | 30.88 | 2,336,438 | +0.10(+0.31%) |
Aug 24, 2022 | 30.54 | 30.84 | 30.34 | 30.79 | 3,548,223 | +0.34(+1.13%) |
Aug 23, 2022 | 30.56 | 30.59 | 30.28 | 30.44 | 2,091,077 | -0.11(-0.37%) |
Aug 22, 2022 | 30.98 | 31.01 | 30.37 | 30.56 | 2,680,410 | -0.59(-1.90%) |
Aug 19, 2022 | 31.13 | 31.23 | 30.94 | 31.15 | 3,096,545 | +0.06(+0.18%) |
Aug 18, 2022 | 30.94 | 31.36 | 30.94 | 31.09 | 3,220,273 | +0.08(+0.25%) |
Aug 17, 2022 | 31.16 | 31.26 | 30.79 | 31.01 | 3,338,208 | -0.13(-0.43%) |
Aug 16, 2022 | 31.02 | 31.23 | 30.90 | 31.15 | 2,376,108 | +0.13(+0.43%) |
Aug 15, 2022 | 30.74 | 31.04 | 30.61 | 31.02 | 1,994,699 | +0.18(+0.58%) |
Aug 12, 2022 | 30.45 | 30.85 | 30.43 | 30.84 | 3,147,841 | +0.56(+1.85%) |
Aug 11, 2022 | 30.14 | 30.55 | 29.64 | 30.28 | 7,769,223 | -0.15(-0.50%) |
Aug 10, 2022 | 30.64 | 30.68 | 30.33 | 30.43 | 3,152,514 | -0.01(-0.03%) |
Aug 09, 2022 | 30.11 | 30.47 | 30.04 | 30.44 | 2,461,756 | +0.47(+1.58%) |
Aug 08, 2022 | 30.08 | 30.28 | 29.79 | 29.96 | 1,722,974 | +0.10(+0.35%) |
Aug 05, 2022 | 29.66 | 29.90 | 29.28 | 29.86 | 3,027,771 | +0.08(+0.25%) |
Aug 04, 2022 | 30.07 | 30.25 | 29.74 | 29.78 | 2,452,525 | -0.28(-0.95%) |
Aug 03, 2022 | 30.08 | 30.17 | 29.09 | 30.07 | 4,726,716 | -0.01(-0.03%) |
Aug 02, 2022 | 30.36 | 30.60 | 30.02 | 30.08 | 4,740,509 | +0.07(+0.22%) |
Aug 01, 2022 | 30.03 | 30.06 | 29.72 | 30.01 | 3,150,367 | -0.06(-0.19%) |
Jul 29, 2022 | 29.84 | 30.21 | 29.84 | 30.07 | 2,918,126 | +0.18(+0.60%) |
Jul 28, 2022 | 29.18 | 29.93 | 29.12 | 29.89 | 2,583,773 | +0.90(+3.11%) |
Jul 27, 2022 | 28.94 | 29.23 | 28.80 | 28.98 | 4,236,775 | +0.05(+0.16%) |
Jul 26, 2022 | 28.54 | 28.98 | 28.50 | 28.94 | 3,062,558 | +0.38(+1.33%) |
Jul 25, 2022 | 28.12 | 28.57 | 28.06 | 28.56 | 2,802,295 | +0.38(+1.35%) |
Jul 22, 2022 | 27.92 | 28.29 | 27.92 | 28.18 | 3,205,746 | +0.36(+1.30%) |
Jul 21, 2022 | 27.78 | 27.83 | 27.57 | 27.82 | 2,315,488 | -0.06(-0.20%) |
Jul 20, 2022 | 28.19 | 28.29 | 27.61 | 27.87 | 3,480,254 | -0.35(-1.24%) |
Jul 19, 2022 | 28.27 | 28.33 | 28.09 | 28.23 | 4,144,488 | +0.18(+0.64%) |
Jul 18, 2022 | 28.09 | 28.36 | 27.97 | 28.05 | 6,344,817 | -0.05(-0.17%) |
Jul 15, 2022 | 27.87 | 28.12 | 27.40 | 28.09 | 3,909,108 | +0.46(+1.68%) |
Jul 14, 2022 | 27.07 | 27.69 | 27.01 | 27.63 | 5,182,325 | +0.04(+0.14%) |
Jul 13, 2022 | 27.64 | 28.13 | 27.53 | 27.59 | 4,517,747 | -0.34(-1.22%) |
Jul 12, 2022 | 27.82 | 28.41 | 27.82 | 27.93 | 3,252,211 | -0.09(-0.30%) |
Jul 11, 2022 | 27.83 | 28.07 | 27.65 | 28.02 | 1,887,831 | +0.15(+0.54%) |
Jul 08, 2022 | 27.87 | 27.98 | 27.56 | 27.87 | 3,429,246 | +0.06(+0.20%) |
Jul 07, 2022 | 27.96 | 28.24 | 27.79 | 27.81 | 3,020,770 | -0.03(-0.10%) |
Jul 06, 2022 | 27.71 | 28.12 | 27.50 | 27.84 | 3,640,363 | +0.24(+0.86%) |
Jul 05, 2022 | 28.80 | 28.84 | 27.08 | 27.60 | 5,544,599 | -1.34(-4.62%) |