Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.50 | 24.72 | 24.01 | 24.05 | 3,221,482 | -0.37(-1.52%) |
Sep 29, 2022 | 25.03 | 25.03 | 24.24 | 24.42 | 1,768,976 | -1.10(-4.30%) |
Sep 28, 2022 | 24.98 | 25.66 | 24.83 | 25.52 | 2,169,915 | +0.71(+2.85%) |
Sep 27, 2022 | 25.12 | 25.49 | 24.48 | 24.81 | 2,031,250 | +0.17(+0.68%) |
Sep 26, 2022 | 24.79 | 25.22 | 24.29 | 24.65 | 2,945,728 | -0.44(-1.74%) |
Sep 23, 2022 | 25.94 | 25.94 | 24.58 | 25.08 | 2,822,219 | -1.14(-4.36%) |
Sep 22, 2022 | 27.32 | 27.36 | 25.91 | 26.23 | 4,065,090 | -1.05(-3.86%) |
Sep 21, 2022 | 28.31 | 28.45 | 27.27 | 27.28 | 1,914,266 | -0.75(-2.69%) |
Sep 20, 2022 | 28.54 | 28.78 | 27.67 | 28.04 | 2,013,689 | -0.99(-3.40%) |
Sep 19, 2022 | 28.38 | 29.26 | 28.22 | 29.02 | 2,549,823 | +0.27(+0.94%) |
Sep 16, 2022 | 28.67 | 29.13 | 28.39 | 28.75 | 8,553,404 | -0.49(-1.69%) |
Sep 15, 2022 | 29.08 | 30.07 | 29.08 | 29.25 | 1,934,977 | -0.19(-0.63%) |
Sep 14, 2022 | 29.53 | 29.68 | 29.02 | 29.43 | 3,900,365 | +0.12(+0.41%) |
Sep 13, 2022 | 29.92 | 30.12 | 29.12 | 29.31 | 2,696,428 | -1.79(-5.75%) |
Sep 12, 2022 | 31.07 | 31.39 | 30.76 | 31.10 | 2,775,911 | +0.32(+1.03%) |
Sep 09, 2022 | 30.63 | 31.01 | 30.46 | 30.78 | 3,095,055 | +0.48(+1.60%) |
Sep 08, 2022 | 29.67 | 30.39 | 29.41 | 30.30 | 1,407,728 | +0.20(+0.68%) |
Sep 07, 2022 | 29.63 | 30.20 | 29.25 | 30.09 | 1,735,984 | +0.62(+2.12%) |
Sep 06, 2022 | 29.50 | 29.94 | 29.07 | 29.47 | 5,313,554 | -0.56(-1.86%) |
Sep 02, 2022 | 30.87 | 31.03 | 29.83 | 30.03 | 1,224,381 | -0.37(-1.23%) |
Sep 01, 2022 | 30.01 | 30.45 | 29.46 | 30.40 | 1,732,201 | +0.12(+0.40%) |
Aug 31, 2022 | 30.76 | 31.25 | 30.24 | 30.28 | 2,667,884 | -0.13(-0.43%) |
Aug 30, 2022 | 30.88 | 31.04 | 30.03 | 30.41 | 1,916,525 | -0.17(-0.55%) |
Aug 29, 2022 | 30.62 | 30.98 | 30.42 | 30.58 | 1,546,411 | -0.22(-0.73%) |
Aug 26, 2022 | 32.34 | 32.45 | 30.78 | 30.80 | 2,168,675 | -1.46(-4.53%) |
Aug 25, 2022 | 31.24 | 32.27 | 31.18 | 32.26 | 1,649,190 | +1.09(+3.49%) |
Aug 24, 2022 | 31.00 | 31.54 | 30.99 | 31.17 | 2,229,604 | +0.15(+0.48%) |
Aug 23, 2022 | 30.60 | 31.45 | 30.60 | 31.02 | 1,678,580 | +0.43(+1.40%) |
Aug 22, 2022 | 30.83 | 30.87 | 30.16 | 30.60 | 2,292,329 | -0.64(-2.06%) |
Aug 19, 2022 | 31.95 | 31.98 | 31.14 | 31.24 | 1,802,281 | -1.00(-3.09%) |
Aug 18, 2022 | 31.69 | 32.29 | 31.54 | 32.23 | 1,810,308 | +0.37(+1.17%) |
Aug 17, 2022 | 32.70 | 32.74 | 31.55 | 31.86 | 3,213,130 | -1.44(-4.33%) |
Aug 16, 2022 | 33.04 | 33.41 | 32.63 | 33.30 | 3,828,468 | +0.15(+0.45%) |
Aug 15, 2022 | 32.05 | 33.30 | 32.05 | 33.15 | 3,570,814 | +0.39(+1.19%) |
Aug 12, 2022 | 32.38 | 32.76 | 31.83 | 32.76 | 4,374,095 | +0.79(+2.47%) |
Aug 11, 2022 | 33.16 | 33.35 | 31.96 | 31.97 | 3,923,934 | -0.93(-2.83%) |
Aug 10, 2022 | 32.31 | 33.36 | 32.27 | 32.90 | 3,838,261 | +1.14(+3.61%) |
Aug 09, 2022 | 32.53 | 32.65 | 31.14 | 31.76 | 6,360,491 | -1.09(-3.32%) |
Aug 08, 2022 | 34.00 | 34.12 | 32.75 | 32.85 | 6,168,923 | -2.18(-6.23%) |
Aug 05, 2022 | 34.88 | 35.51 | 34.82 | 35.03 | 1,117,645 | -0.39(-1.09%) |
Aug 04, 2022 | 35.81 | 35.89 | 35.12 | 35.42 | 2,939,669 | -0.35(-0.98%) |
Aug 03, 2022 | 35.06 | 35.93 | 34.79 | 35.77 | 2,453,868 | +0.95(+2.73%) |
Aug 02, 2022 | 35.06 | 35.33 | 34.34 | 34.82 | 3,135,649 | -0.70(-1.97%) |
Aug 01, 2022 | 35.49 | 36.08 | 35.41 | 35.52 | 4,126,161 | -0.39(-1.08%) |
Jul 29, 2022 | 34.98 | 36.34 | 34.96 | 35.91 | 3,103,211 | +1.28(+3.70%) |
Jul 28, 2022 | 32.56 | 34.76 | 32.46 | 34.62 | 2,815,577 | +1.82(+5.54%) |
Jul 27, 2022 | 32.31 | 32.92 | 32.05 | 32.81 | 2,466,127 | +0.61(+1.89%) |
Jul 26, 2022 | 32.41 | 32.57 | 31.79 | 32.20 | 3,930,048 | -0.22(-0.68%) |
Jul 25, 2022 | 32.48 | 32.49 | 31.88 | 32.42 | 1,794,075 | +0.12(+0.37%) |
Jul 22, 2022 | 32.39 | 33.02 | 31.87 | 32.30 | 2,775,631 | -0.06(-0.20%) |
Jul 21, 2022 | 31.45 | 32.41 | 30.74 | 32.36 | 3,700,900 | +0.54(+1.68%) |
Jul 20, 2022 | 31.27 | 31.97 | 30.80 | 31.83 | 1,807,493 | +0.58(+1.86%) |
Jul 19, 2022 | 30.25 | 31.36 | 30.25 | 31.25 | 1,614,171 | +1.54(+5.19%) |
Jul 18, 2022 | 29.85 | 30.34 | 29.59 | 29.71 | 1,680,567 | +0.16(+0.53%) |
Jul 15, 2022 | 28.64 | 29.71 | 28.41 | 29.55 | 2,685,609 | +1.38(+4.88%) |
Jul 14, 2022 | 28.28 | 28.28 | 27.69 | 28.17 | 1,469,395 | -0.65(-2.24%) |
Jul 13, 2022 | 28.61 | 28.95 | 28.06 | 28.82 | 1,295,896 | -0.34(-1.17%) |
Jul 12, 2022 | 29.34 | 29.85 | 29.00 | 29.16 | 2,012,846 | +0.00(+0.00%) |
Jul 11, 2022 | 29.35 | 29.36 | 28.81 | 29.16 | 1,717,551 | -0.36(-1.22%) |
Jul 08, 2022 | 29.82 | 30.15 | 29.26 | 29.52 | 2,102,758 | -0.64(-2.11%) |
Jul 07, 2022 | 29.77 | 30.30 | 29.71 | 30.16 | 1,698,302 | +0.91(+3.12%) |
Jul 06, 2022 | 29.91 | 30.39 | 29.00 | 29.24 | 2,409,100 | -0.75(-2.49%) |
Jul 05, 2022 | 28.98 | 30.07 | 28.41 | 29.99 | 1,736,292 | +0.38(+1.28%) |