Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.60 | 24.18 | 23.26 | 23.87 | 9,640,027 | -0.02(-0.08%) |
Sep 29, 2022 | 23.62 | 23.94 | 23.08 | 23.89 | 9,656,282 | -0.10(-0.40%) |
Sep 28, 2022 | 23.39 | 24.16 | 23.11 | 23.98 | 12,081,250 | +0.95(+4.12%) |
Sep 27, 2022 | 23.19 | 23.63 | 22.81 | 23.03 | 13,172,229 | +0.44(+1.93%) |
Sep 26, 2022 | 23.83 | 23.84 | 22.59 | 22.60 | 11,838,358 | -1.23(-5.17%) |
Sep 23, 2022 | 24.99 | 24.99 | 23.35 | 23.83 | 16,119,459 | -2.27(-8.69%) |
Sep 22, 2022 | 26.77 | 27.05 | 25.99 | 26.10 | 7,099,036 | -0.16(-0.59%) |
Sep 21, 2022 | 27.23 | 27.51 | 26.22 | 26.25 | 6,952,741 | -0.52(-1.96%) |
Sep 20, 2022 | 27.24 | 27.28 | 26.39 | 26.77 | 8,320,401 | -0.73(-2.64%) |
Sep 19, 2022 | 26.42 | 27.62 | 26.33 | 27.50 | 7,614,980 | +0.17(+0.64%) |
Sep 16, 2022 | 28.03 | 28.13 | 26.83 | 27.33 | 17,376,976 | -1.17(-4.12%) |
Sep 15, 2022 | 28.66 | 29.12 | 28.34 | 28.50 | 7,057,251 | -0.97(-3.29%) |
Sep 14, 2022 | 28.64 | 29.72 | 28.53 | 29.47 | 8,141,781 | +1.21(+4.29%) |
Sep 13, 2022 | 28.78 | 29.65 | 28.09 | 28.26 | 7,326,108 | -1.10(-3.73%) |
Sep 12, 2022 | 29.18 | 29.52 | 28.81 | 29.35 | 11,793,735 | +0.60(+2.09%) |
Sep 09, 2022 | 28.30 | 28.89 | 28.12 | 28.75 | 8,113,442 | +1.21(+4.40%) |
Sep 08, 2022 | 28.02 | 28.19 | 27.49 | 27.54 | 8,121,696 | -0.26(-0.94%) |
Sep 07, 2022 | 27.89 | 28.18 | 27.49 | 27.80 | 9,799,810 | -0.81(-2.85%) |
Sep 06, 2022 | 29.29 | 29.41 | 28.31 | 28.62 | 7,931,284 | -0.36(-1.24%) |
Sep 02, 2022 | 28.97 | 29.41 | 28.50 | 28.97 | 9,435,927 | +1.03(+3.70%) |
Sep 01, 2022 | 28.43 | 28.69 | 27.69 | 27.94 | 8,590,635 | -1.15(-3.95%) |
Aug 31, 2022 | 28.55 | 29.92 | 28.38 | 29.09 | 11,658,247 | -0.21(-0.73%) |
Aug 30, 2022 | 30.11 | 30.29 | 29.00 | 29.30 | 9,978,867 | -1.50(-4.86%) |
Aug 29, 2022 | 30.09 | 31.20 | 29.85 | 30.80 | 9,737,618 | +0.77(+2.57%) |
Aug 26, 2022 | 30.69 | 31.10 | 30.00 | 30.03 | 5,928,937 | -0.74(-2.42%) |
Aug 25, 2022 | 30.85 | 31.22 | 30.48 | 30.77 | 9,053,237 | +0.20(+0.66%) |
Aug 24, 2022 | 30.08 | 30.76 | 29.95 | 30.57 | 10,490,107 | +0.42(+1.41%) |
Aug 23, 2022 | 28.80 | 30.72 | 28.76 | 30.14 | 18,792,694 | +1.96(+6.95%) |
Aug 22, 2022 | 28.01 | 28.45 | 27.14 | 28.18 | 9,449,939 | -0.19(-0.68%) |
Aug 19, 2022 | 28.53 | 28.70 | 28.25 | 28.38 | 8,931,335 | -0.42(-1.47%) |
Aug 18, 2022 | 27.87 | 28.81 | 27.75 | 28.80 | 11,421,047 | +1.57(+5.78%) |
Aug 17, 2022 | 26.97 | 27.39 | 26.52 | 27.23 | 12,685,199 | -0.01(-0.04%) |
Aug 16, 2022 | 27.77 | 28.10 | 26.85 | 27.24 | 9,372,258 | -0.25(-0.91%) |
Aug 15, 2022 | 27.37 | 27.65 | 26.85 | 27.49 | 8,685,586 | -1.04(-3.66%) |
Aug 12, 2022 | 28.33 | 28.59 | 27.81 | 28.53 | 8,864,055 | -0.02(-0.07%) |
Aug 11, 2022 | 28.05 | 28.72 | 28.01 | 28.55 | 8,670,838 | +1.12(+4.08%) |
Aug 10, 2022 | 27.29 | 27.74 | 26.51 | 27.43 | 8,036,491 | +0.10(+0.35%) |
Aug 09, 2022 | 27.57 | 27.99 | 27.06 | 27.33 | 6,766,338 | +0.30(+1.11%) |
Aug 08, 2022 | 26.93 | 27.41 | 26.89 | 27.03 | 5,913,064 | +0.20(+0.76%) |
Aug 05, 2022 | 25.93 | 27.23 | 25.77 | 26.83 | 8,882,287 | +0.50(+1.91%) |
Aug 04, 2022 | 27.23 | 27.38 | 26.20 | 26.33 | 11,424,463 | -1.12(-4.08%) |
Aug 03, 2022 | 28.13 | 28.15 | 27.15 | 27.45 | 11,406,063 | -0.16(-0.59%) |
Aug 02, 2022 | 27.27 | 28.03 | 27.01 | 27.61 | 7,761,643 | +0.40(+1.45%) |
Aug 01, 2022 | 27.57 | 27.62 | 26.64 | 27.22 | 11,663,506 | -1.07(-3.79%) |
Jul 29, 2022 | 28.18 | 28.42 | 27.68 | 28.29 | 10,009,480 | +0.64(+2.30%) |
Jul 28, 2022 | 28.14 | 28.36 | 26.99 | 27.65 | 8,292,714 | -0.24(-0.87%) |
Jul 27, 2022 | 27.47 | 28.07 | 26.81 | 27.89 | 8,090,896 | +0.82(+3.03%) |
Jul 26, 2022 | 27.82 | 28.09 | 26.74 | 27.07 | 9,004,618 | -0.37(-1.34%) |
Jul 25, 2022 | 26.95 | 27.55 | 26.46 | 27.44 | 9,465,260 | +0.93(+3.50%) |
Jul 22, 2022 | 27.43 | 27.90 | 26.44 | 26.51 | 10,995,763 | -0.66(-2.42%) |
Jul 21, 2022 | 27.29 | 27.44 | 26.37 | 27.17 | 11,955,894 | -1.08(-3.83%) |
Jul 20, 2022 | 27.93 | 28.74 | 27.69 | 28.25 | 13,774,516 | -0.19(-0.68%) |
Jul 19, 2022 | 27.89 | 28.95 | 27.66 | 28.44 | 17,317,402 | +0.59(+2.11%) |
Jul 18, 2022 | 27.65 | 28.24 | 27.49 | 27.85 | 13,078,533 | +0.96(+3.55%) |
Jul 15, 2022 | 26.97 | 27.06 | 26.25 | 26.90 | 10,645,991 | +0.50(+1.90%) |
Jul 14, 2022 | 26.22 | 26.47 | 25.41 | 26.40 | 11,445,300 | -0.93(-3.39%) |
Jul 13, 2022 | 27.14 | 28.35 | 27.04 | 27.32 | 8,971,611 | -0.29(-1.05%) |
Jul 12, 2022 | 27.23 | 27.85 | 27.00 | 27.61 | 10,636,491 | -0.73(-2.59%) |
Jul 11, 2022 | 28.36 | 28.75 | 28.03 | 28.35 | 7,885,025 | -0.46(-1.61%) |
Jul 08, 2022 | 29.46 | 29.53 | 28.57 | 28.81 | 6,516,179 | -0.05(-0.17%) |
Jul 07, 2022 | 28.44 | 29.16 | 28.38 | 28.86 | 9,552,894 | +1.43(+5.21%) |
Jul 06, 2022 | 27.46 | 28.20 | 26.38 | 27.43 | 14,862,985 | -0.46(-1.66%) |
Jul 05, 2022 | 29.26 | 29.52 | 27.35 | 27.89 | 18,465,304 | -2.45(-8.08%) |