Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.61 | 26.81 | 26.48 | 26.48 | 2,107,627 | -0.16(-0.61%) |
Sep 29, 2022 | 26.79 | 26.79 | 26.44 | 26.64 | 926,731 | -0.65(-2.38%) |
Sep 28, 2022 | 26.90 | 27.34 | 26.82 | 27.29 | 1,237,722 | +0.27(+0.99%) |
Sep 27, 2022 | 27.27 | 27.43 | 26.92 | 27.02 | 1,106,697 | -0.06(-0.21%) |
Sep 26, 2022 | 27.26 | 27.39 | 27.01 | 27.08 | 1,669,435 | -0.33(-1.22%) |
Sep 23, 2022 | 27.56 | 27.60 | 27.25 | 27.42 | 2,880,848 | -0.67(-2.39%) |
Sep 22, 2022 | 28.23 | 28.24 | 27.99 | 28.09 | 851,061 | -0.11(-0.41%) |
Sep 21, 2022 | 28.52 | 28.68 | 28.20 | 28.20 | 1,119,542 | -0.47(-1.64%) |
Sep 20, 2022 | 28.69 | 28.79 | 28.56 | 28.67 | 908,555 | -0.20(-0.70%) |
Sep 19, 2022 | 28.50 | 28.87 | 28.50 | 28.87 | 1,198,032 | +0.17(+0.60%) |
Sep 16, 2022 | 28.72 | 28.82 | 28.58 | 28.70 | 925,153 | -0.27(-0.92%) |
Sep 15, 2022 | 29.10 | 29.26 | 28.93 | 28.97 | 1,062,173 | -0.33(-1.14%) |
Sep 14, 2022 | 29.30 | 29.36 | 29.17 | 29.30 | 1,356,256 | +0.17(+0.59%) |
Sep 13, 2022 | 29.46 | 29.59 | 29.09 | 29.13 | 974,308 | -0.95(-3.15%) |
Sep 12, 2022 | 29.91 | 30.11 | 29.86 | 30.08 | 807,065 | +0.41(+1.39%) |
Sep 09, 2022 | 29.50 | 29.72 | 29.50 | 29.66 | 1,162,308 | +0.45(+1.54%) |
Sep 08, 2022 | 29.02 | 29.22 | 28.97 | 29.21 | 1,137,717 | -0.15(-0.52%) |
Sep 07, 2022 | 28.95 | 29.37 | 28.94 | 29.37 | 994,701 | +0.27(+0.92%) |
Sep 06, 2022 | 29.36 | 29.37 | 29.07 | 29.10 | 1,084,870 | -0.38(-1.30%) |
Sep 02, 2022 | 29.76 | 29.84 | 29.42 | 29.48 | 1,245,858 | -0.32(-1.06%) |
Sep 01, 2022 | 29.72 | 29.80 | 29.48 | 29.80 | 1,952,816 | -0.24(-0.80%) |
Aug 31, 2022 | 30.21 | 30.38 | 30.04 | 30.04 | 1,025,666 | +0.13(+0.45%) |
Aug 30, 2022 | 30.41 | 30.42 | 29.85 | 29.90 | 1,547,904 | -0.40(-1.33%) |
Aug 29, 2022 | 30.36 | 30.54 | 30.31 | 30.31 | 1,123,048 | -0.21(-0.69%) |
Aug 26, 2022 | 31.25 | 31.28 | 30.49 | 30.52 | 2,016,021 | -0.52(-1.67%) |
Aug 25, 2022 | 30.63 | 31.03 | 30.56 | 31.03 | 4,092,264 | +0.69(+2.27%) |
Aug 24, 2022 | 30.09 | 30.51 | 30.09 | 30.34 | 538,744 | +0.01(+0.03%) |
Aug 23, 2022 | 30.23 | 30.47 | 30.17 | 30.33 | 847,349 | +0.11(+0.35%) |
Aug 22, 2022 | 30.28 | 30.34 | 30.20 | 30.23 | 971,003 | -0.28(-0.91%) |
Aug 19, 2022 | 30.63 | 30.66 | 30.43 | 30.51 | 672,464 | -0.43(-1.39%) |
Aug 18, 2022 | 31.02 | 31.04 | 30.82 | 30.94 | 664,798 | -0.22(-0.71%) |
Aug 17, 2022 | 31.11 | 31.28 | 31.05 | 31.16 | 711,560 | -0.11(-0.37%) |
Aug 16, 2022 | 31.20 | 31.35 | 31.19 | 31.27 | 585,042 | -0.05(-0.15%) |
Aug 15, 2022 | 31.20 | 31.37 | 31.17 | 31.32 | 581,989 | -0.15(-0.49%) |
Aug 12, 2022 | 31.17 | 31.47 | 31.13 | 31.47 | 567,143 | +0.30(+0.95%) |
Aug 11, 2022 | 31.27 | 31.58 | 31.10 | 31.18 | 792,563 | +0.17(+0.56%) |
Aug 10, 2022 | 30.85 | 31.03 | 30.71 | 31.00 | 575,381 | +0.40(+1.31%) |
Aug 09, 2022 | 30.79 | 30.80 | 30.55 | 30.60 | 821,001 | -0.14(-0.47%) |
Aug 08, 2022 | 30.75 | 30.90 | 30.67 | 30.75 | 713,383 | +0.06(+0.19%) |
Aug 05, 2022 | 30.49 | 30.75 | 30.48 | 30.69 | 654,410 | -0.03(-0.09%) |
Aug 04, 2022 | 30.66 | 30.77 | 30.57 | 30.72 | 904,704 | +0.27(+0.88%) |
Aug 03, 2022 | 30.25 | 30.50 | 30.10 | 30.45 | 702,375 | +0.28(+0.92%) |
Aug 02, 2022 | 30.10 | 30.51 | 30.01 | 30.17 | 1,045,892 | -0.18(-0.60%) |
Aug 01, 2022 | 30.28 | 30.54 | 30.09 | 30.35 | 1,041,240 | -0.27(-0.88%) |
Jul 29, 2022 | 30.35 | 30.62 | 30.25 | 30.62 | 1,087,098 | -0.17(-0.56%) |
Jul 28, 2022 | 30.71 | 30.83 | 30.39 | 30.79 | 1,038,146 | +0.08(+0.25%) |
Jul 27, 2022 | 30.39 | 30.78 | 30.28 | 30.72 | 954,824 | +0.59(+1.97%) |
Jul 26, 2022 | 30.37 | 30.45 | 30.10 | 30.12 | 987,316 | -0.33(-1.07%) |
Jul 25, 2022 | 30.37 | 30.45 | 30.29 | 30.45 | 1,151,397 | +0.10(+0.32%) |
Jul 22, 2022 | 30.60 | 30.67 | 30.25 | 30.35 | 1,500,986 | -0.31(-1.00%) |
Jul 21, 2022 | 30.43 | 30.68 | 30.38 | 30.66 | 3,150,400 | +0.37(+1.23%) |
Jul 20, 2022 | 30.34 | 30.40 | 30.17 | 30.29 | 846,116 | -0.11(-0.38%) |
Jul 19, 2022 | 30.31 | 30.45 | 30.22 | 30.40 | 1,011,223 | +0.45(+1.50%) |
Jul 18, 2022 | 30.20 | 30.34 | 29.91 | 29.95 | 1,819,111 | +0.19(+0.64%) |
Jul 15, 2022 | 29.60 | 29.76 | 29.36 | 29.76 | 2,047,464 | +0.17(+0.58%) |
Jul 14, 2022 | 29.50 | 29.63 | 29.27 | 29.59 | 1,109,411 | -0.21(-0.71%) |
Jul 13, 2022 | 29.46 | 29.95 | 29.43 | 29.80 | 906,956 | -0.05(-0.16%) |
Jul 12, 2022 | 29.86 | 30.04 | 29.75 | 29.85 | 930,917 | -0.15(-0.51%) |
Jul 11, 2022 | 30.17 | 30.17 | 29.89 | 30.00 | 959,835 | -0.84(-2.73%) |
Jul 08, 2022 | 30.75 | 30.97 | 30.63 | 30.84 | 700,423 | -0.05(-0.15%) |
Jul 07, 2022 | 30.69 | 31.00 | 30.69 | 30.89 | 701,941 | +0.61(+2.02%) |
Jul 06, 2022 | 30.30 | 30.39 | 30.06 | 30.28 | 971,324 | -0.19(-0.63%) |
Jul 05, 2022 | 30.11 | 30.47 | 29.95 | 30.47 | 1,645,091 | -0.23(-0.75%) |