Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.52 | 24.43 | 23.42 | 23.97 | 8,531,204 | +0.14(+0.58%) |
Sep 29, 2022 | 24.15 | 24.29 | 23.13 | 23.83 | 6,721,537 | -0.63(-2.59%) |
Sep 28, 2022 | 23.51 | 24.57 | 23.51 | 24.47 | 7,950,255 | +1.06(+4.51%) |
Sep 27, 2022 | 23.69 | 24.08 | 23.28 | 23.41 | 12,190,116 | +0.17(+0.75%) |
Sep 26, 2022 | 23.84 | 24.22 | 23.23 | 23.24 | 9,804,640 | -0.95(-3.95%) |
Sep 23, 2022 | 24.71 | 25.21 | 23.78 | 24.19 | 11,122,561 | -1.54(-5.99%) |
Sep 22, 2022 | 26.79 | 26.86 | 25.72 | 25.73 | 8,457,067 | -0.59(-2.23%) |
Sep 21, 2022 | 27.18 | 27.22 | 26.20 | 26.32 | 7,214,288 | -0.22(-0.83%) |
Sep 20, 2022 | 26.34 | 26.57 | 26.03 | 26.54 | 6,858,750 | -0.02(-0.07%) |
Sep 19, 2022 | 25.62 | 26.66 | 25.57 | 26.56 | 7,435,618 | +0.18(+0.70%) |
Sep 16, 2022 | 27.63 | 27.76 | 26.15 | 26.38 | 23,326,726 | -1.86(-6.60%) |
Sep 15, 2022 | 28.50 | 29.16 | 28.17 | 28.24 | 8,125,211 | -1.34(-4.53%) |
Sep 14, 2022 | 28.16 | 29.80 | 28.04 | 29.58 | 11,285,114 | +1.99(+7.22%) |
Sep 13, 2022 | 27.77 | 28.35 | 27.50 | 27.59 | 5,324,873 | -0.58(-2.05%) |
Sep 12, 2022 | 27.62 | 28.25 | 27.54 | 28.17 | 7,177,832 | +0.84(+3.09%) |
Sep 09, 2022 | 27.26 | 27.52 | 27.01 | 27.32 | 5,405,092 | +0.60(+2.23%) |
Sep 08, 2022 | 26.85 | 26.97 | 26.51 | 26.73 | 6,758,405 | +0.02(+0.07%) |
Sep 07, 2022 | 26.29 | 26.89 | 25.87 | 26.71 | 9,279,545 | -0.06(-0.21%) |
Sep 06, 2022 | 27.70 | 27.77 | 26.69 | 26.76 | 7,928,333 | -0.87(-3.16%) |
Sep 02, 2022 | 28.17 | 28.41 | 27.41 | 27.63 | 6,170,835 | -0.11(-0.40%) |
Sep 01, 2022 | 27.99 | 28.16 | 27.43 | 27.74 | 6,075,357 | -0.62(-2.20%) |
Aug 31, 2022 | 27.48 | 28.51 | 27.15 | 28.37 | 8,073,236 | +0.47(+1.68%) |
Aug 30, 2022 | 28.45 | 28.49 | 27.63 | 27.90 | 7,267,725 | -1.02(-3.52%) |
Aug 29, 2022 | 28.19 | 29.36 | 28.08 | 28.92 | 6,693,948 | +0.59(+2.07%) |
Aug 26, 2022 | 28.81 | 29.11 | 28.32 | 28.33 | 5,383,059 | -0.36(-1.25%) |
Aug 25, 2022 | 28.99 | 29.11 | 28.36 | 28.69 | 5,314,702 | -0.01(-0.03%) |
Aug 24, 2022 | 27.94 | 28.76 | 27.61 | 28.70 | 7,011,681 | +0.88(+3.17%) |
Aug 23, 2022 | 28.68 | 29.28 | 26.95 | 27.82 | 11,788,125 | -0.25(-0.88%) |
Aug 22, 2022 | 27.73 | 28.37 | 27.36 | 28.07 | 8,039,900 | +0.26(+0.92%) |
Aug 19, 2022 | 27.85 | 28.29 | 27.68 | 27.81 | 6,221,740 | -0.26(-0.92%) |
Aug 18, 2022 | 27.32 | 28.15 | 27.32 | 28.07 | 6,773,390 | +1.13(+4.19%) |
Aug 17, 2022 | 26.96 | 27.30 | 26.48 | 26.94 | 6,794,333 | +0.16(+0.58%) |
Aug 16, 2022 | 26.71 | 27.06 | 26.29 | 26.78 | 9,400,593 | +0.76(+2.93%) |
Aug 15, 2022 | 25.44 | 26.22 | 25.00 | 26.02 | 4,880,513 | -0.28(-1.08%) |
Aug 12, 2022 | 26.23 | 26.43 | 25.84 | 26.30 | 6,830,027 | -0.02(-0.07%) |
Aug 11, 2022 | 25.91 | 26.44 | 25.84 | 26.32 | 7,588,314 | +0.90(+3.53%) |
Aug 10, 2022 | 25.23 | 25.45 | 24.67 | 25.42 | 6,377,006 | +0.18(+0.71%) |
Aug 09, 2022 | 25.42 | 25.87 | 25.16 | 25.25 | 7,534,702 | +0.28(+1.11%) |
Aug 08, 2022 | 25.03 | 25.28 | 24.91 | 24.97 | 6,443,815 | -0.10(-0.39%) |
Aug 05, 2022 | 24.26 | 25.42 | 24.20 | 25.07 | 7,616,877 | +0.48(+1.97%) |
Aug 04, 2022 | 25.51 | 25.70 | 24.52 | 24.58 | 10,968,650 | -1.16(-4.50%) |
Aug 03, 2022 | 26.03 | 26.21 | 24.88 | 25.74 | 14,097,293 | -0.63(-2.38%) |
Aug 02, 2022 | 26.40 | 26.72 | 25.93 | 26.37 | 7,530,047 | -0.17(-0.64%) |
Aug 01, 2022 | 26.96 | 26.98 | 25.95 | 26.54 | 8,818,148 | -0.92(-3.33%) |
Jul 29, 2022 | 26.80 | 27.61 | 26.80 | 27.45 | 7,823,047 | +0.69(+2.58%) |
Jul 28, 2022 | 27.10 | 27.28 | 26.37 | 26.76 | 5,262,588 | -0.22(-0.80%) |
Jul 27, 2022 | 26.56 | 27.06 | 26.25 | 26.98 | 6,322,787 | +0.55(+2.07%) |
Jul 26, 2022 | 26.49 | 26.95 | 26.15 | 26.43 | 10,369,467 | +0.50(+1.94%) |
Jul 25, 2022 | 25.26 | 25.95 | 24.81 | 25.93 | 5,872,619 | +1.06(+4.26%) |
Jul 22, 2022 | 25.27 | 25.51 | 24.82 | 24.87 | 7,863,632 | -0.31(-1.25%) |
Jul 21, 2022 | 25.42 | 25.44 | 24.45 | 25.18 | 7,240,969 | -0.76(-2.94%) |
Jul 20, 2022 | 25.00 | 26.07 | 24.81 | 25.95 | 8,443,063 | +0.69(+2.74%) |
Jul 19, 2022 | 24.45 | 25.35 | 24.37 | 25.25 | 6,504,691 | +0.65(+2.63%) |
Jul 18, 2022 | 24.46 | 25.16 | 24.45 | 24.61 | 9,369,596 | +0.45(+1.86%) |
Jul 15, 2022 | 24.03 | 24.19 | 23.37 | 24.16 | 6,940,965 | +0.55(+2.32%) |
Jul 14, 2022 | 23.54 | 23.96 | 22.88 | 23.61 | 9,999,437 | -0.74(-3.06%) |
Jul 13, 2022 | 23.55 | 24.72 | 23.55 | 24.36 | 10,100,728 | +0.72(+3.04%) |
Jul 12, 2022 | 23.15 | 23.74 | 23.02 | 23.64 | 10,068,668 | -0.04(-0.19%) |
Jul 11, 2022 | 23.81 | 24.48 | 23.41 | 23.68 | 9,437,817 | +0.07(+0.30%) |
Jul 08, 2022 | 23.91 | 24.08 | 23.33 | 23.61 | 9,396,279 | -0.06(-0.27%) |
Jul 07, 2022 | 23.33 | 23.88 | 23.28 | 23.67 | 10,580,618 | +0.95(+4.19%) |
Jul 06, 2022 | 22.62 | 23.44 | 21.93 | 22.72 | 15,176,565 | -0.25(-1.09%) |
Jul 05, 2022 | 23.06 | 23.40 | 22.28 | 22.97 | 16,235,415 | -0.66(-2.77%) |