Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.90 | 26.62 | 25.27 | 25.56 | 2,573,865 | -0.45(-1.73%) |
Sep 29, 2022 | 25.88 | 26.12 | 24.90 | 26.01 | 1,885,815 | -0.52(-1.96%) |
Sep 28, 2022 | 25.74 | 26.66 | 25.60 | 26.53 | 1,724,875 | +0.77(+2.99%) |
Sep 27, 2022 | 26.00 | 26.75 | 25.32 | 25.76 | 2,178,067 | +0.49(+1.94%) |
Sep 26, 2022 | 24.70 | 25.87 | 24.70 | 25.27 | 1,900,543 | +0.48(+1.94%) |
Sep 23, 2022 | 24.39 | 24.95 | 24.08 | 24.79 | 1,680,302 | -0.10(-0.40%) |
Sep 22, 2022 | 26.55 | 26.99 | 24.86 | 24.89 | 2,547,891 | -1.85(-6.92%) |
Sep 21, 2022 | 27.12 | 27.95 | 26.60 | 26.74 | 2,009,205 | -0.21(-0.78%) |
Sep 20, 2022 | 27.22 | 27.70 | 26.66 | 26.95 | 1,524,447 | -0.53(-1.93%) |
Sep 19, 2022 | 26.33 | 27.59 | 26.05 | 27.48 | 1,699,486 | +1.01(+3.82%) |
Sep 16, 2022 | 27.06 | 27.11 | 26.11 | 26.47 | 6,118,195 | -1.39(-4.99%) |
Sep 15, 2022 | 27.69 | 28.63 | 27.46 | 27.86 | 1,963,626 | -0.15(-0.54%) |
Sep 14, 2022 | 27.69 | 28.20 | 27.16 | 28.01 | 2,391,818 | +0.27(+0.97%) |
Sep 13, 2022 | 26.86 | 28.00 | 26.85 | 27.74 | 3,164,357 | -1.59(-5.42%) |
Sep 12, 2022 | 28.39 | 29.44 | 28.33 | 29.33 | 2,728,338 | +1.28(+4.56%) |
Sep 09, 2022 | 27.12 | 28.63 | 27.12 | 28.05 | 3,107,049 | +1.42(+5.33%) |
Sep 08, 2022 | 25.32 | 26.99 | 25.31 | 26.63 | 2,317,692 | +0.93(+3.62%) |
Sep 07, 2022 | 24.93 | 25.98 | 24.61 | 25.70 | 1,973,110 | +0.70(+2.80%) |
Sep 06, 2022 | 25.40 | 25.68 | 24.51 | 25.00 | 2,155,965 | -0.29(-1.15%) |
Sep 02, 2022 | 26.39 | 26.59 | 24.90 | 25.29 | 3,970,230 | -0.41(-1.60%) |
Sep 01, 2022 | 27.79 | 27.89 | 23.60 | 25.70 | 8,436,993 | -1.61(-5.90%) |
Aug 31, 2022 | 28.30 | 30.00 | 27.16 | 27.31 | 5,895,510 | -0.56(-2.01%) |
Aug 30, 2022 | 28.25 | 28.76 | 27.30 | 27.87 | 2,375,534 | -0.05(-0.18%) |
Aug 29, 2022 | 27.36 | 28.22 | 27.30 | 27.92 | 2,418,682 | +0.16(+0.58%) |
Aug 26, 2022 | 28.76 | 28.83 | 27.50 | 27.76 | 1,683,666 | -1.05(-3.64%) |
Aug 25, 2022 | 28.90 | 29.47 | 28.08 | 28.81 | 2,655,876 | +0.41(+1.44%) |
Aug 24, 2022 | 27.70 | 29.09 | 27.69 | 28.40 | 2,279,425 | +0.62(+2.23%) |
Aug 23, 2022 | 27.00 | 28.66 | 26.93 | 27.78 | 2,627,996 | +1.57(+5.99%) |
Aug 22, 2022 | 25.92 | 26.26 | 25.38 | 26.21 | 2,061,111 | -0.17(-0.64%) |
Aug 19, 2022 | 27.49 | 27.59 | 26.08 | 26.38 | 1,951,615 | -1.45(-5.21%) |
Aug 18, 2022 | 27.57 | 28.26 | 27.11 | 27.83 | 1,239,685 | +0.09(+0.32%) |
Aug 17, 2022 | 28.15 | 28.19 | 27.01 | 27.74 | 2,191,133 | -0.88(-3.07%) |
Aug 16, 2022 | 29.20 | 29.85 | 27.80 | 28.62 | 3,053,071 | -0.28(-0.97%) |
Aug 15, 2022 | 27.50 | 28.93 | 27.32 | 28.90 | 1,962,861 | +0.86(+3.07%) |
Aug 12, 2022 | 27.52 | 28.07 | 26.90 | 28.04 | 1,636,668 | +0.78(+2.86%) |
Aug 11, 2022 | 28.99 | 29.12 | 27.19 | 27.26 | 2,516,302 | -0.85(-3.02%) |
Aug 10, 2022 | 26.62 | 28.17 | 26.62 | 28.11 | 3,082,694 | +3.00(+11.95%) |
Aug 09, 2022 | 26.80 | 26.98 | 25.05 | 25.11 | 1,956,812 | -2.15(-7.89%) |
Aug 08, 2022 | 26.45 | 28.48 | 26.40 | 27.26 | 3,305,823 | +0.90(+3.41%) |
Aug 05, 2022 | 25.61 | 26.73 | 25.33 | 26.36 | 2,112,705 | +0.10(+0.38%) |
Aug 04, 2022 | 26.84 | 27.04 | 25.65 | 26.26 | 2,313,928 | -0.84(-3.10%) |
Aug 03, 2022 | 25.75 | 27.23 | 25.60 | 27.10 | 2,667,722 | +1.90(+7.54%) |
Aug 02, 2022 | 24.47 | 25.71 | 24.45 | 25.20 | 2,610,327 | +0.39(+1.57%) |
Aug 01, 2022 | 24.37 | 25.53 | 23.84 | 24.81 | 1,703,870 | -0.04(-0.16%) |
Jul 29, 2022 | 25.09 | 25.40 | 24.33 | 24.85 | 1,672,003 | -0.24(-0.96%) |
Jul 28, 2022 | 24.50 | 25.26 | 23.89 | 25.09 | 2,054,646 | +0.56(+2.28%) |
Jul 27, 2022 | 23.74 | 24.68 | 23.47 | 24.53 | 1,617,577 | +1.52(+6.61%) |
Jul 26, 2022 | 24.56 | 24.61 | 22.69 | 23.01 | 1,920,146 | -1.62(-6.58%) |
Jul 25, 2022 | 25.37 | 25.37 | 24.28 | 24.63 | 1,599,065 | -0.93(-3.64%) |
Jul 22, 2022 | 26.50 | 27.25 | 24.86 | 25.56 | 1,666,816 | -0.92(-3.47%) |
Jul 21, 2022 | 26.00 | 26.57 | 25.38 | 26.48 | 1,556,882 | +0.23(+0.88%) |
Jul 20, 2022 | 25.08 | 26.54 | 24.95 | 26.25 | 2,230,758 | +1.23(+4.92%) |
Jul 19, 2022 | 24.83 | 25.23 | 24.18 | 25.02 | 2,391,873 | +0.50(+2.04%) |
Jul 18, 2022 | 24.48 | 25.41 | 24.33 | 24.52 | 3,608,908 | +0.68(+2.85%) |
Jul 15, 2022 | 22.97 | 23.86 | 22.69 | 23.84 | 6,863,599 | +1.35(+6.00%) |
Jul 14, 2022 | 23.51 | 23.88 | 22.44 | 22.49 | 3,331,919 | -1.31(-5.50%) |
Jul 13, 2022 | 23.01 | 24.26 | 22.50 | 23.80 | 3,654,103 | -0.01(-0.04%) |
Jul 12, 2022 | 26.34 | 27.42 | 23.66 | 23.81 | 4,236,121 | -2.47(-9.40%) |
Jul 11, 2022 | 27.41 | 28.00 | 25.54 | 26.28 | 3,820,177 | -0.53(-1.98%) |
Jul 08, 2022 | 25.70 | 27.72 | 25.31 | 26.81 | 3,022,142 | +0.62(+2.37%) |
Jul 07, 2022 | 25.01 | 26.25 | 24.94 | 26.19 | 2,915,577 | +1.09(+4.34%) |
Jul 06, 2022 | 25.49 | 26.02 | 24.53 | 25.10 | 2,439,194 | -0.09(-0.36%) |
Jul 05, 2022 | 23.13 | 25.25 | 22.60 | 25.19 | 3,367,308 | +1.71(+7.28%) |