Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.37 | 26.86 | 26.29 | 26.38 | 8,454,238 | -0.18(-0.70%) |
Sep 29, 2022 | 26.20 | 26.62 | 25.89 | 26.56 | 11,787,686 | +0.18(+0.67%) |
Sep 28, 2022 | 25.53 | 26.46 | 25.44 | 26.39 | 13,254,721 | +0.93(+3.67%) |
Sep 27, 2022 | 25.71 | 25.92 | 25.31 | 25.45 | 15,051,558 | +0.27(+1.06%) |
Sep 26, 2022 | 25.70 | 26.04 | 25.14 | 25.19 | 18,959,246 | -0.76(-2.92%) |
Sep 23, 2022 | 26.85 | 26.90 | 25.82 | 25.94 | 19,198,704 | -2.50(-8.80%) |
Sep 22, 2022 | 28.87 | 29.02 | 28.45 | 28.45 | 9,534,739 | +0.25(+0.88%) |
Sep 21, 2022 | 28.89 | 28.97 | 28.20 | 28.20 | 8,525,817 | -0.44(-1.55%) |
Sep 20, 2022 | 28.80 | 28.82 | 28.50 | 28.64 | 7,832,281 | +0.09(+0.32%) |
Sep 19, 2022 | 28.04 | 28.58 | 27.99 | 28.55 | 5,436,510 | -0.10(-0.35%) |
Sep 16, 2022 | 28.89 | 28.93 | 28.37 | 28.65 | 8,597,475 | -0.45(-1.56%) |
Sep 15, 2022 | 29.06 | 29.26 | 28.96 | 29.10 | 10,432,938 | -0.54(-1.81%) |
Sep 14, 2022 | 29.55 | 29.91 | 29.41 | 29.64 | 8,321,585 | +0.29(+0.98%) |
Sep 13, 2022 | 29.32 | 29.71 | 29.21 | 29.35 | 10,979,747 | -0.33(-1.12%) |
Sep 12, 2022 | 29.69 | 29.96 | 29.54 | 29.69 | 8,357,881 | +0.41(+1.39%) |
Sep 09, 2022 | 29.06 | 29.32 | 28.95 | 29.28 | 9,372,459 | +0.91(+3.22%) |
Sep 08, 2022 | 28.12 | 28.45 | 28.04 | 28.36 | 10,520,373 | +0.03(+0.10%) |
Sep 07, 2022 | 28.17 | 28.36 | 27.90 | 28.34 | 11,751,476 | -0.43(-1.48%) |
Sep 06, 2022 | 29.12 | 29.20 | 28.67 | 28.76 | 10,309,323 | +0.00(+0.00%) |
Sep 02, 2022 | 29.22 | 29.30 | 28.66 | 28.76 | 13,032,575 | +0.50(+1.77%) |
Sep 01, 2022 | 28.20 | 28.37 | 27.90 | 28.26 | 9,498,216 | -0.23(-0.81%) |
Aug 31, 2022 | 27.91 | 28.80 | 27.83 | 28.49 | 15,356,854 | -0.54(-1.85%) |
Aug 30, 2022 | 29.26 | 29.30 | 28.84 | 29.03 | 12,823,378 | -0.97(-3.23%) |
Aug 29, 2022 | 29.50 | 30.29 | 29.48 | 30.00 | 7,742,917 | +0.13(+0.43%) |
Aug 26, 2022 | 30.21 | 30.38 | 29.79 | 29.87 | 10,282,933 | -0.31(-1.04%) |
Aug 25, 2022 | 30.17 | 30.31 | 30.03 | 30.18 | 7,572,123 | +0.35(+1.18%) |
Aug 24, 2022 | 29.60 | 29.93 | 29.48 | 29.83 | 9,624,793 | -0.24(-0.80%) |
Aug 23, 2022 | 29.74 | 30.22 | 29.71 | 30.07 | 11,039,228 | +0.78(+2.65%) |
Aug 22, 2022 | 29.13 | 29.37 | 28.90 | 29.30 | 11,447,788 | +0.18(+0.63%) |
Aug 19, 2022 | 29.41 | 29.50 | 29.08 | 29.11 | 17,960,980 | -0.38(-1.28%) |
Aug 18, 2022 | 29.25 | 29.52 | 29.18 | 29.49 | 10,026,766 | +0.58(+2.01%) |
Aug 17, 2022 | 28.67 | 29.03 | 28.44 | 28.91 | 10,323,890 | +0.33(+1.16%) |
Aug 16, 2022 | 28.69 | 28.84 | 28.50 | 28.58 | 9,240,807 | -0.03(-0.10%) |
Aug 15, 2022 | 28.12 | 28.64 | 27.98 | 28.60 | 8,793,881 | -0.66(-2.24%) |
Aug 12, 2022 | 28.93 | 29.29 | 28.77 | 29.26 | 8,457,398 | +0.23(+0.80%) |
Aug 11, 2022 | 28.96 | 29.17 | 28.79 | 29.03 | 12,031,059 | +0.91(+3.22%) |
Aug 10, 2022 | 28.31 | 28.31 | 27.89 | 28.12 | 12,851,305 | +0.21(+0.75%) |
Aug 09, 2022 | 28.03 | 28.20 | 27.82 | 27.91 | 10,474,526 | +0.37(+1.36%) |
Aug 08, 2022 | 27.70 | 27.80 | 27.43 | 27.54 | 10,599,791 | +0.46(+1.69%) |
Aug 05, 2022 | 26.54 | 27.33 | 26.54 | 27.08 | 13,433,527 | +0.28(+1.06%) |
Aug 04, 2022 | 27.34 | 27.36 | 26.77 | 26.80 | 15,801,972 | -0.31(-1.15%) |
Aug 03, 2022 | 27.59 | 27.59 | 27.03 | 27.11 | 14,809,409 | +0.30(+1.12%) |
Aug 02, 2022 | 27.39 | 27.49 | 26.80 | 26.81 | 18,648,662 | +0.28(+1.07%) |
Aug 01, 2022 | 26.48 | 26.58 | 26.24 | 26.53 | 15,302,297 | -0.30(-1.12%) |
Jul 29, 2022 | 26.30 | 26.87 | 26.30 | 26.83 | 15,543,558 | +0.83(+3.20%) |
Jul 28, 2022 | 26.01 | 26.10 | 25.59 | 26.00 | 14,735,875 | -0.26(-1.01%) |
Jul 27, 2022 | 25.89 | 26.35 | 25.64 | 26.26 | 10,696,548 | +0.63(+2.46%) |
Jul 26, 2022 | 25.89 | 25.96 | 25.48 | 25.63 | 8,823,054 | -0.05(-0.18%) |
Jul 25, 2022 | 25.35 | 25.68 | 25.17 | 25.68 | 9,705,001 | +0.52(+2.07%) |
Jul 22, 2022 | 25.21 | 25.46 | 24.94 | 25.16 | 11,940,955 | -0.21(-0.83%) |
Jul 21, 2022 | 24.86 | 25.40 | 24.74 | 25.37 | 10,309,437 | -0.33(-1.28%) |
Jul 20, 2022 | 25.64 | 25.78 | 25.38 | 25.70 | 10,933,519 | +0.07(+0.28%) |
Jul 19, 2022 | 25.13 | 25.67 | 25.12 | 25.62 | 11,553,187 | +0.67(+2.67%) |
Jul 18, 2022 | 25.38 | 25.52 | 24.86 | 24.96 | 11,350,786 | +0.61(+2.51%) |
Jul 15, 2022 | 24.38 | 24.46 | 24.05 | 24.34 | 9,992,827 | +0.58(+2.46%) |
Jul 14, 2022 | 23.42 | 23.78 | 23.16 | 23.76 | 16,008,015 | -0.90(-3.67%) |
Jul 13, 2022 | 24.35 | 24.91 | 24.32 | 24.66 | 10,097,136 | +0.12(+0.48%) |
Jul 12, 2022 | 24.39 | 24.67 | 24.25 | 24.54 | 13,558,755 | -0.53(-2.11%) |
Jul 11, 2022 | 25.07 | 25.19 | 24.74 | 25.07 | 11,106,383 | -0.35(-1.37%) |
Jul 08, 2022 | 25.89 | 25.99 | 25.23 | 25.42 | 12,502,260 | +0.05(+0.22%) |
Jul 07, 2022 | 25.51 | 25.65 | 25.21 | 25.37 | 18,092,376 | +0.97(+3.97%) |
Jul 06, 2022 | 24.54 | 24.82 | 23.77 | 24.40 | 15,240,355 | -0.39(-1.58%) |
Jul 05, 2022 | 25.03 | 25.07 | 24.22 | 24.79 | 18,982,308 | -1.03(-4.00%) |