Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.10 | 23.43 | 22.84 | 23.00 | 1,932,590 | -0.01(-0.04%) |
Sep 29, 2022 | 22.92 | 23.23 | 22.72 | 23.01 | 2,075,502 | -0.19(-0.81%) |
Sep 28, 2022 | 22.66 | 23.29 | 22.50 | 23.20 | 2,813,350 | +0.59(+2.61%) |
Sep 27, 2022 | 22.79 | 22.91 | 22.32 | 22.61 | 2,744,844 | +0.11(+0.50%) |
Sep 26, 2022 | 22.34 | 22.97 | 22.26 | 22.50 | 3,860,772 | +0.05(+0.21%) |
Sep 23, 2022 | 22.65 | 22.78 | 22.06 | 22.45 | 2,837,239 | -0.67(-2.88%) |
Sep 22, 2022 | 23.11 | 23.21 | 22.79 | 23.11 | 2,688,242 | +0.12(+0.53%) |
Sep 21, 2022 | 23.89 | 24.01 | 22.97 | 22.99 | 2,448,423 | -0.65(-2.74%) |
Sep 20, 2022 | 23.47 | 23.78 | 23.12 | 23.64 | 3,573,105 | -0.53(-2.21%) |
Sep 19, 2022 | 23.50 | 24.30 | 23.41 | 24.17 | 3,634,583 | +0.10(+0.43%) |
Sep 16, 2022 | 23.56 | 24.31 | 23.31 | 24.07 | 7,459,598 | -0.78(-3.13%) |
Sep 15, 2022 | 24.55 | 25.26 | 24.55 | 24.85 | 3,936,846 | +0.15(+0.61%) |
Sep 14, 2022 | 24.39 | 24.74 | 23.85 | 24.70 | 4,010,352 | +0.21(+0.85%) |
Sep 13, 2022 | 25.18 | 25.55 | 24.41 | 24.49 | 2,714,875 | -1.59(-6.10%) |
Sep 12, 2022 | 25.93 | 26.44 | 25.91 | 26.08 | 3,343,592 | +0.72(+2.82%) |
Sep 09, 2022 | 25.11 | 25.58 | 25.09 | 25.36 | 2,574,485 | +0.68(+2.75%) |
Sep 08, 2022 | 24.47 | 25.00 | 24.27 | 24.68 | 2,262,734 | -0.09(-0.38%) |
Sep 07, 2022 | 24.72 | 24.91 | 24.55 | 24.78 | 2,601,024 | +0.05(+0.19%) |
Sep 06, 2022 | 25.46 | 25.61 | 24.64 | 24.73 | 2,503,214 | -0.46(-1.85%) |
Sep 02, 2022 | 26.13 | 26.27 | 25.08 | 25.20 | 2,464,361 | -0.24(-0.95%) |
Sep 01, 2022 | 25.70 | 25.92 | 25.01 | 25.44 | 3,393,962 | -0.61(-2.36%) |
Aug 31, 2022 | 26.83 | 26.83 | 26.00 | 26.05 | 2,959,803 | -0.71(-2.64%) |
Aug 30, 2022 | 27.24 | 27.32 | 26.27 | 26.76 | 1,710,380 | -0.38(-1.40%) |
Aug 29, 2022 | 26.88 | 27.52 | 26.61 | 27.14 | 1,964,058 | -0.18(-0.65%) |
Aug 26, 2022 | 28.33 | 28.55 | 27.29 | 27.32 | 1,901,219 | -0.97(-3.42%) |
Aug 25, 2022 | 27.56 | 28.28 | 27.42 | 28.28 | 2,039,938 | +1.00(+3.68%) |
Aug 24, 2022 | 27.76 | 27.88 | 27.07 | 27.28 | 2,244,926 | -0.58(-2.07%) |
Aug 23, 2022 | 27.59 | 28.12 | 27.54 | 27.86 | 3,076,350 | +0.42(+1.52%) |
Aug 22, 2022 | 27.99 | 27.99 | 27.33 | 27.44 | 1,764,361 | -1.04(-3.66%) |
Aug 19, 2022 | 28.83 | 29.04 | 28.19 | 28.48 | 2,935,429 | -0.66(-2.27%) |
Aug 18, 2022 | 28.72 | 29.37 | 28.55 | 29.14 | 3,686,426 | +0.47(+1.65%) |
Aug 17, 2022 | 28.29 | 28.69 | 28.14 | 28.66 | 4,223,546 | -0.15(-0.52%) |
Aug 16, 2022 | 27.73 | 28.89 | 27.64 | 28.81 | 4,360,028 | +1.43(+5.23%) |
Aug 15, 2022 | 27.46 | 27.79 | 27.36 | 27.38 | 2,230,707 | -0.54(-1.93%) |
Aug 12, 2022 | 27.79 | 27.92 | 27.59 | 27.92 | 2,275,608 | +0.31(+1.11%) |
Aug 11, 2022 | 27.48 | 28.07 | 27.44 | 27.61 | 3,007,203 | +0.59(+2.17%) |
Aug 10, 2022 | 27.59 | 28.01 | 27.00 | 27.03 | 2,801,198 | -0.17(-0.62%) |
Aug 09, 2022 | 26.87 | 27.24 | 26.66 | 27.20 | 3,076,890 | -0.02(-0.07%) |
Aug 08, 2022 | 27.04 | 27.50 | 27.04 | 27.21 | 1,847,001 | +0.33(+1.21%) |
Aug 05, 2022 | 26.43 | 27.05 | 26.40 | 26.89 | 1,562,199 | +0.29(+1.08%) |
Aug 04, 2022 | 26.65 | 26.97 | 26.28 | 26.60 | 1,899,075 | -0.16(-0.59%) |
Aug 03, 2022 | 27.41 | 27.61 | 26.13 | 26.76 | 2,468,966 | -0.56(-2.04%) |
Aug 02, 2022 | 27.27 | 28.03 | 26.79 | 27.32 | 4,641,036 | +0.30(+1.10%) |
Aug 01, 2022 | 26.73 | 27.13 | 26.04 | 27.02 | 2,706,214 | +0.09(+0.35%) |
Jul 29, 2022 | 27.31 | 27.74 | 26.89 | 26.93 | 4,770,068 | -0.20(-0.72%) |
Jul 28, 2022 | 27.35 | 27.59 | 26.90 | 27.12 | 1,511,378 | -0.08(-0.31%) |
Jul 27, 2022 | 26.54 | 27.30 | 26.20 | 27.20 | 1,590,347 | +0.63(+2.38%) |
Jul 26, 2022 | 26.87 | 27.14 | 26.51 | 26.57 | 1,341,329 | -0.39(-1.45%) |
Jul 25, 2022 | 26.89 | 27.35 | 26.58 | 26.96 | 3,476,870 | -0.04(-0.14%) |
Jul 22, 2022 | 27.19 | 27.31 | 26.63 | 27.00 | 2,703,173 | -0.04(-0.14%) |
Jul 21, 2022 | 27.14 | 27.25 | 26.46 | 27.04 | 3,029,851 | -0.52(-1.89%) |
Jul 20, 2022 | 27.63 | 27.82 | 27.21 | 27.56 | 1,723,090 | -0.26(-0.94%) |
Jul 19, 2022 | 27.36 | 28.12 | 27.36 | 27.82 | 1,777,868 | +0.83(+3.07%) |
Jul 18, 2022 | 27.16 | 27.64 | 26.94 | 26.99 | 1,476,000 | +0.21(+0.80%) |
Jul 15, 2022 | 26.94 | 27.31 | 26.63 | 26.78 | 1,560,739 | +0.29(+1.09%) |
Jul 14, 2022 | 26.23 | 26.52 | 25.88 | 26.49 | 1,706,205 | -0.46(-1.72%) |
Jul 13, 2022 | 26.68 | 27.10 | 26.36 | 26.95 | 1,641,801 | -0.28(-1.02%) |
Jul 12, 2022 | 27.00 | 27.51 | 26.96 | 27.23 | 1,839,813 | +0.11(+0.41%) |
Jul 11, 2022 | 26.80 | 27.32 | 26.80 | 27.12 | 3,390,722 | +0.22(+0.83%) |
Jul 08, 2022 | 27.34 | 27.41 | 26.83 | 26.90 | 1,754,045 | -0.25(-0.92%) |
Jul 07, 2022 | 26.30 | 27.43 | 26.30 | 27.15 | 3,053,433 | +1.31(+5.07%) |
Jul 06, 2022 | 25.52 | 25.94 | 25.11 | 25.84 | 2,896,773 | +0.23(+0.91%) |
Jul 05, 2022 | 26.14 | 26.15 | 25.13 | 25.61 | 3,101,006 | -0.99(-3.74%) |