Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.61 | 22.80 | 22.49 | 22.53 | 1,358,581 | -0.09(-0.40%) |
Sep 29, 2022 | 22.59 | 22.66 | 22.32 | 22.62 | 1,237,560 | -0.34(-1.48%) |
Sep 28, 2022 | 22.45 | 23.01 | 22.36 | 22.96 | 1,936,807 | +0.34(+1.50%) |
Sep 27, 2022 | 22.89 | 23.00 | 22.48 | 22.62 | 2,331,875 | -0.16(-0.70%) |
Sep 26, 2022 | 23.06 | 23.29 | 22.65 | 22.78 | 1,774,932 | -1.12(-4.69%) |
Sep 23, 2022 | 24.28 | 24.28 | 23.73 | 23.90 | 1,306,074 | -0.92(-3.71%) |
Sep 22, 2022 | 25.05 | 25.05 | 24.76 | 24.82 | 1,799,266 | -0.02(-0.08%) |
Sep 21, 2022 | 25.18 | 25.33 | 24.81 | 24.84 | 1,151,834 | -0.28(-1.11%) |
Sep 20, 2022 | 25.28 | 25.36 | 24.98 | 25.12 | 1,809,572 | -0.54(-2.12%) |
Sep 19, 2022 | 25.21 | 25.67 | 25.21 | 25.66 | 1,144,004 | +0.11(+0.41%) |
Sep 16, 2022 | 25.36 | 25.59 | 25.35 | 25.56 | 1,496,557 | -0.04(-0.16%) |
Sep 15, 2022 | 25.61 | 25.80 | 25.56 | 25.60 | 1,261,859 | -0.27(-1.04%) |
Sep 14, 2022 | 25.90 | 25.96 | 25.71 | 25.87 | 926,486 | +0.08(+0.31%) |
Sep 13, 2022 | 26.11 | 26.31 | 25.75 | 25.79 | 1,026,468 | -0.82(-3.08%) |
Sep 12, 2022 | 26.48 | 26.72 | 26.48 | 26.61 | 1,245,562 | +0.32(+1.22%) |
Sep 09, 2022 | 26.08 | 26.29 | 25.80 | 26.29 | 671,777 | +0.75(+2.94%) |
Sep 08, 2022 | 25.44 | 25.56 | 25.26 | 25.54 | 840,603 | -0.01(-0.02%) |
Sep 07, 2022 | 25.27 | 25.55 | 25.15 | 25.55 | 914,604 | +0.07(+0.26%) |
Sep 06, 2022 | 25.75 | 25.75 | 25.43 | 25.48 | 878,433 | -0.13(-0.51%) |
Sep 02, 2022 | 25.95 | 26.11 | 25.54 | 25.61 | 935,533 | -0.18(-0.68%) |
Sep 01, 2022 | 25.84 | 25.98 | 25.57 | 25.79 | 832,774 | -0.45(-1.70%) |
Aug 31, 2022 | 26.38 | 26.45 | 26.22 | 26.23 | 927,724 | -0.24(-0.91%) |
Aug 30, 2022 | 26.85 | 26.90 | 26.43 | 26.47 | 964,896 | -0.36(-1.34%) |
Aug 29, 2022 | 26.82 | 26.95 | 26.73 | 26.83 | 695,268 | -0.09(-0.33%) |
Aug 26, 2022 | 27.45 | 27.55 | 26.88 | 26.92 | 661,638 | -0.47(-1.72%) |
Aug 25, 2022 | 27.22 | 27.39 | 27.11 | 27.39 | 472,040 | +0.31(+1.14%) |
Aug 24, 2022 | 26.95 | 27.19 | 26.92 | 27.08 | 593,938 | -0.17(-0.62%) |
Aug 23, 2022 | 27.13 | 27.37 | 27.06 | 27.25 | 972,809 | +0.15(+0.55%) |
Aug 22, 2022 | 27.26 | 27.26 | 27.05 | 27.10 | 682,621 | -0.35(-1.28%) |
Aug 19, 2022 | 27.59 | 27.60 | 27.41 | 27.45 | 845,951 | -0.35(-1.26%) |
Aug 18, 2022 | 27.94 | 27.94 | 27.70 | 27.80 | 629,533 | -0.08(-0.29%) |
Aug 17, 2022 | 27.90 | 28.02 | 27.77 | 27.88 | 1,123,254 | -0.30(-1.06%) |
Aug 16, 2022 | 27.95 | 28.23 | 27.95 | 28.18 | 1,127,893 | +0.21(+0.75%) |
Aug 15, 2022 | 28.00 | 28.01 | 27.86 | 27.97 | 1,204,737 | -0.50(-1.74%) |
Aug 12, 2022 | 28.36 | 28.46 | 28.25 | 28.46 | 1,156,118 | +0.11(+0.37%) |
Aug 11, 2022 | 28.55 | 28.56 | 28.33 | 28.36 | 1,597,999 | +0.01(+0.04%) |
Aug 10, 2022 | 28.33 | 28.46 | 28.25 | 28.35 | 855,716 | +0.49(+1.76%) |
Aug 09, 2022 | 27.92 | 28.59 | 27.82 | 27.86 | 793,476 | +0.08(+0.29%) |
Aug 08, 2022 | 27.84 | 27.96 | 27.73 | 27.78 | 868,106 | +0.11(+0.40%) |
Aug 05, 2022 | 27.40 | 27.72 | 27.40 | 27.67 | 983,290 | +0.07(+0.25%) |
Aug 04, 2022 | 27.48 | 27.66 | 27.48 | 27.60 | 660,880 | +0.08(+0.29%) |
Aug 03, 2022 | 27.46 | 27.56 | 27.32 | 27.52 | 1,114,622 | +0.25(+0.92%) |
Aug 02, 2022 | 27.48 | 27.55 | 27.27 | 27.27 | 1,042,417 | -0.30(-1.09%) |
Aug 01, 2022 | 27.66 | 27.74 | 27.50 | 27.57 | 754,487 | -0.10(-0.36%) |
Jul 29, 2022 | 27.44 | 27.71 | 27.38 | 27.67 | 794,050 | +0.34(+1.24%) |
Jul 28, 2022 | 27.21 | 27.37 | 27.08 | 27.33 | 904,321 | +0.09(+0.33%) |
Jul 27, 2022 | 26.98 | 27.30 | 26.85 | 27.24 | 717,600 | +0.46(+1.72%) |
Jul 26, 2022 | 26.86 | 26.93 | 26.75 | 26.78 | 719,890 | -0.26(-0.96%) |
Jul 25, 2022 | 26.97 | 27.08 | 26.90 | 27.04 | 1,303,467 | +0.36(+1.35%) |
Jul 22, 2022 | 26.88 | 26.94 | 26.60 | 26.68 | 885,109 | -0.07(-0.28%) |
Jul 21, 2022 | 26.56 | 26.77 | 26.42 | 26.75 | 1,744,239 | +0.25(+0.96%) |
Jul 20, 2022 | 26.79 | 26.85 | 26.41 | 26.50 | 1,092,274 | -0.30(-1.10%) |
Jul 19, 2022 | 26.65 | 26.84 | 26.61 | 26.80 | 1,309,505 | +0.62(+2.35%) |
Jul 18, 2022 | 26.34 | 26.43 | 26.10 | 26.18 | 1,370,494 | +0.38(+1.47%) |
Jul 15, 2022 | 25.52 | 25.82 | 25.50 | 25.80 | 1,480,389 | +0.27(+1.06%) |
Jul 14, 2022 | 25.50 | 25.56 | 25.20 | 25.53 | 2,235,640 | -0.52(-2.00%) |
Jul 13, 2022 | 25.82 | 26.14 | 25.72 | 26.05 | 1,429,665 | -0.02(-0.08%) |
Jul 12, 2022 | 25.99 | 26.25 | 25.99 | 26.07 | 1,309,301 | -0.02(-0.08%) |
Jul 11, 2022 | 26.19 | 26.24 | 26.05 | 26.09 | 871,261 | -0.52(-1.95%) |
Jul 08, 2022 | 26.50 | 26.70 | 26.42 | 26.61 | 1,645,689 | +0.12(+0.45%) |
Jul 07, 2022 | 26.40 | 26.50 | 26.35 | 26.49 | 1,014,615 | +0.41(+1.57%) |
Jul 06, 2022 | 26.11 | 26.11 | 25.83 | 26.08 | 1,328,566 | -0.18(-0.69%) |
Jul 05, 2022 | 26.19 | 26.27 | 25.90 | 26.26 | 2,380,828 | -0.93(-3.42%) |