Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.21 | 26.30 | 26.13 | 26.13 | 2,377,794 | -0.41(-1.53%) |
Sep 29, 2022 | 26.45 | 26.55 | 26.30 | 26.54 | 4,149,333 | +0.02(+0.07%) |
Sep 28, 2022 | 26.19 | 26.58 | 26.11 | 26.52 | 4,327,291 | -0.07(-0.25%) |
Sep 27, 2022 | 26.62 | 26.64 | 26.40 | 26.59 | 12,567,134 | +0.35(+1.32%) |
Sep 26, 2022 | 26.34 | 26.44 | 26.20 | 26.24 | 3,715,596 | -0.09(-0.33%) |
Sep 23, 2022 | 26.49 | 26.53 | 26.27 | 26.33 | 6,031,512 | -0.50(-1.87%) |
Sep 22, 2022 | 26.92 | 26.94 | 26.81 | 26.83 | 2,299,254 | -0.16(-0.61%) |
Sep 21, 2022 | 27.18 | 27.25 | 26.98 | 26.99 | 3,133,987 | -0.39(-1.41%) |
Sep 20, 2022 | 27.44 | 27.46 | 27.36 | 27.38 | 1,572,986 | -0.24(-0.87%) |
Sep 19, 2022 | 27.50 | 27.62 | 27.50 | 27.62 | 3,050,339 | +0.06(+0.21%) |
Sep 16, 2022 | 27.60 | 27.62 | 27.47 | 27.56 | 5,702,451 | -0.63(-2.22%) |
Sep 15, 2022 | 28.27 | 28.32 | 28.12 | 28.19 | 4,131,656 | -0.53(-1.85%) |
Sep 14, 2022 | 28.79 | 28.79 | 28.64 | 28.72 | 3,111,151 | +0.14(+0.47%) |
Sep 13, 2022 | 28.73 | 28.87 | 28.57 | 28.58 | 4,708,078 | -0.56(-1.92%) |
Sep 12, 2022 | 28.98 | 29.20 | 28.98 | 29.14 | 2,165,054 | +0.09(+0.30%) |
Sep 09, 2022 | 28.97 | 29.07 | 28.95 | 29.06 | 3,538,948 | +0.43(+1.52%) |
Sep 08, 2022 | 28.41 | 28.63 | 28.39 | 28.62 | 2,848,125 | -0.08(-0.27%) |
Sep 07, 2022 | 28.49 | 28.70 | 28.46 | 28.70 | 3,182,849 | +0.28(+0.98%) |
Sep 06, 2022 | 28.46 | 28.52 | 28.31 | 28.42 | 4,949,933 | -0.01(-0.03%) |
Sep 02, 2022 | 28.58 | 28.62 | 28.40 | 28.43 | 2,986,209 | -0.37(-1.27%) |
Sep 01, 2022 | 28.79 | 28.85 | 28.66 | 28.80 | 3,507,317 | -0.01(-0.03%) |
Aug 31, 2022 | 28.98 | 29.01 | 28.80 | 28.80 | 2,718,127 | +0.09(+0.30%) |
Aug 30, 2022 | 28.94 | 28.94 | 28.67 | 28.72 | 3,481,054 | -0.30(-1.03%) |
Aug 29, 2022 | 29.00 | 29.11 | 28.97 | 29.02 | 2,629,407 | -0.14(-0.50%) |
Aug 26, 2022 | 29.62 | 29.62 | 29.16 | 29.16 | 3,233,288 | -0.50(-1.69%) |
Aug 25, 2022 | 29.53 | 29.69 | 29.44 | 29.66 | 3,302,565 | +0.43(+1.49%) |
Aug 24, 2022 | 29.16 | 29.36 | 29.16 | 29.23 | 4,884,286 | -0.72(-2.42%) |
Aug 23, 2022 | 29.77 | 29.99 | 29.77 | 29.95 | 2,968,184 | +0.17(+0.58%) |
Aug 22, 2022 | 29.71 | 29.80 | 29.71 | 29.78 | 2,914,776 | +0.12(+0.39%) |
Aug 19, 2022 | 29.76 | 29.77 | 29.61 | 29.66 | 5,360,207 | -0.47(-1.57%) |
Aug 18, 2022 | 30.19 | 30.21 | 30.08 | 30.14 | 1,836,240 | -0.26(-0.86%) |
Aug 17, 2022 | 30.34 | 30.45 | 30.34 | 30.40 | 4,127,138 | +0.19(+0.64%) |
Aug 16, 2022 | 30.15 | 30.25 | 30.13 | 30.20 | 1,222,110 | +0.03(+0.10%) |
Aug 15, 2022 | 30.20 | 30.30 | 30.16 | 30.17 | 2,334,783 | -0.41(-1.32%) |
Aug 12, 2022 | 30.42 | 30.58 | 30.38 | 30.58 | 3,319,444 | +0.14(+0.48%) |
Aug 11, 2022 | 30.53 | 30.76 | 30.43 | 30.44 | 5,775,795 | +0.34(+1.12%) |
Aug 10, 2022 | 30.03 | 30.17 | 29.99 | 30.10 | 1,354,387 | +0.00(+0.00%) |
Aug 09, 2022 | 30.16 | 30.18 | 30.07 | 30.10 | 2,185,822 | +0.03(+0.10%) |
Aug 08, 2022 | 30.10 | 30.16 | 30.04 | 30.07 | 2,143,509 | -0.05(-0.16%) |
Aug 05, 2022 | 29.91 | 30.12 | 29.86 | 30.12 | 4,929,528 | +0.33(+1.10%) |
Aug 04, 2022 | 29.68 | 29.83 | 29.68 | 29.79 | 3,589,097 | +0.31(+1.05%) |
Aug 03, 2022 | 29.45 | 29.52 | 29.36 | 29.48 | 8,009,687 | -0.21(-0.71%) |
Aug 02, 2022 | 29.73 | 29.94 | 29.56 | 29.69 | 7,852,107 | -0.32(-1.06%) |
Aug 01, 2022 | 30.03 | 30.19 | 29.90 | 30.01 | 4,992,460 | -0.20(-0.67%) |
Jul 29, 2022 | 30.08 | 30.23 | 29.98 | 30.21 | 8,903,951 | -0.41(-1.32%) |
Jul 28, 2022 | 30.65 | 30.68 | 30.46 | 30.62 | 6,615,361 | -0.16(-0.53%) |
Jul 27, 2022 | 30.61 | 30.82 | 30.57 | 30.78 | 4,099,999 | +0.22(+0.73%) |
Jul 26, 2022 | 30.72 | 30.78 | 30.54 | 30.56 | 4,500,848 | -0.01(-0.03%) |
Jul 25, 2022 | 30.59 | 30.65 | 30.52 | 30.57 | 3,237,339 | +0.03(+0.09%) |
Jul 22, 2022 | 30.70 | 30.76 | 30.49 | 30.54 | 4,026,297 | -0.09(-0.28%) |
Jul 21, 2022 | 30.55 | 30.66 | 30.53 | 30.63 | 5,026,796 | -0.15(-0.50%) |
Jul 20, 2022 | 30.98 | 31.00 | 30.77 | 30.78 | 6,894,027 | -0.25(-0.81%) |
Jul 19, 2022 | 31.10 | 31.12 | 31.01 | 31.03 | 5,364,500 | +0.09(+0.28%) |
Jul 18, 2022 | 31.14 | 31.22 | 30.91 | 30.95 | 6,280,716 | +0.26(+0.85%) |
Jul 15, 2022 | 30.65 | 30.70 | 30.42 | 30.69 | 7,950,131 | -0.46(-1.49%) |
Jul 14, 2022 | 31.12 | 31.26 | 30.85 | 31.15 | 14,755,925 | -0.17(-0.55%) |
Jul 13, 2022 | 31.06 | 31.45 | 31.04 | 31.32 | 5,483,762 | +0.10(+0.31%) |
Jul 12, 2022 | 31.32 | 31.41 | 31.21 | 31.23 | 7,781,072 | -0.33(-1.04%) |
Jul 11, 2022 | 31.75 | 31.76 | 31.53 | 31.55 | 13,948,318 | -0.95(-2.94%) |
Jul 08, 2022 | 32.42 | 32.56 | 32.31 | 32.51 | 4,353,244 | -0.18(-0.56%) |
Jul 07, 2022 | 32.52 | 32.79 | 32.52 | 32.69 | 4,342,406 | +0.51(+1.59%) |
Jul 06, 2022 | 32.32 | 32.32 | 32.16 | 32.18 | 9,046,792 | -0.54(-1.65%) |
Jul 05, 2022 | 32.37 | 32.74 | 32.29 | 32.72 | 11,422,142 | -0.09(-0.26%) |