Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.70 | 24.93 | 24.20 | 24.25 | 3,194,952 | -0.38(-1.52%) |
Sep 29, 2022 | 25.24 | 25.24 | 24.44 | 24.63 | 1,754,408 | -1.11(-4.30%) |
Sep 28, 2022 | 25.19 | 25.87 | 25.04 | 25.73 | 2,152,045 | +0.71(+2.85%) |
Sep 27, 2022 | 25.33 | 25.71 | 24.68 | 25.02 | 2,014,522 | +0.17(+0.68%) |
Sep 26, 2022 | 24.99 | 25.42 | 24.50 | 24.85 | 2,921,469 | -0.44(-1.74%) |
Sep 23, 2022 | 26.16 | 26.16 | 24.79 | 25.29 | 2,798,977 | -1.15(-4.36%) |
Sep 22, 2022 | 27.55 | 27.58 | 26.12 | 26.45 | 4,031,613 | -1.06(-3.86%) |
Sep 21, 2022 | 28.55 | 28.69 | 27.50 | 27.51 | 1,898,502 | -0.76(-2.69%) |
Sep 20, 2022 | 28.77 | 29.02 | 27.90 | 28.27 | 1,997,106 | -0.99(-3.40%) |
Sep 19, 2022 | 28.62 | 29.51 | 28.46 | 29.26 | 2,528,825 | +0.27(+0.94%) |
Sep 16, 2022 | 28.91 | 29.37 | 28.62 | 28.99 | 8,482,964 | -0.50(-1.69%) |
Sep 15, 2022 | 29.32 | 30.32 | 29.32 | 29.49 | 1,919,042 | -0.19(-0.63%) |
Sep 14, 2022 | 29.78 | 29.93 | 29.26 | 29.68 | 3,868,244 | +0.12(+0.41%) |
Sep 13, 2022 | 30.17 | 30.37 | 29.37 | 29.55 | 2,674,223 | -1.80(-5.75%) |
Sep 12, 2022 | 31.33 | 31.65 | 31.02 | 31.36 | 2,753,051 | +0.32(+1.03%) |
Sep 09, 2022 | 30.89 | 31.27 | 30.72 | 31.04 | 3,069,566 | +0.49(+1.60%) |
Sep 08, 2022 | 29.92 | 30.64 | 29.66 | 30.55 | 1,396,135 | +0.21(+0.68%) |
Sep 07, 2022 | 29.87 | 30.45 | 29.49 | 30.34 | 1,721,688 | +0.63(+2.12%) |
Sep 06, 2022 | 29.74 | 30.19 | 29.31 | 29.71 | 5,269,795 | -0.56(-1.86%) |
Sep 02, 2022 | 31.13 | 31.29 | 30.08 | 30.28 | 1,214,298 | -0.38(-1.22%) |
Sep 01, 2022 | 30.26 | 30.70 | 29.70 | 30.65 | 1,717,935 | +0.12(+0.40%) |
Aug 31, 2022 | 31.02 | 31.51 | 30.49 | 30.53 | 2,645,913 | -0.13(-0.43%) |
Aug 30, 2022 | 31.14 | 31.30 | 30.28 | 30.66 | 1,900,742 | -0.17(-0.55%) |
Aug 29, 2022 | 30.88 | 31.24 | 30.67 | 30.83 | 1,533,676 | -0.23(-0.73%) |
Aug 26, 2022 | 32.61 | 32.72 | 31.04 | 31.06 | 2,150,816 | -1.47(-4.53%) |
Aug 25, 2022 | 31.50 | 32.54 | 31.44 | 32.53 | 1,635,608 | +1.10(+3.49%) |
Aug 24, 2022 | 31.26 | 31.80 | 31.24 | 31.43 | 2,211,243 | +0.15(+0.48%) |
Aug 23, 2022 | 30.85 | 31.71 | 30.85 | 31.28 | 1,664,756 | +0.43(+1.40%) |
Aug 22, 2022 | 31.08 | 31.13 | 30.41 | 30.85 | 2,273,451 | -0.65(-2.06%) |
Aug 19, 2022 | 32.22 | 32.25 | 31.39 | 31.50 | 1,787,438 | -1.00(-3.09%) |
Aug 18, 2022 | 31.96 | 32.56 | 31.80 | 32.50 | 1,795,400 | +0.38(+1.17%) |
Aug 17, 2022 | 32.97 | 33.01 | 31.82 | 32.13 | 3,186,668 | -1.45(-4.33%) |
Aug 16, 2022 | 33.32 | 33.68 | 32.90 | 33.58 | 3,796,940 | +0.15(+0.45%) |
Aug 15, 2022 | 32.31 | 33.58 | 32.31 | 33.43 | 3,541,408 | +0.39(+1.19%) |
Aug 12, 2022 | 32.65 | 33.04 | 32.10 | 33.04 | 4,338,073 | +0.80(+2.47%) |
Aug 11, 2022 | 33.44 | 33.63 | 32.23 | 32.24 | 3,891,620 | -0.94(-2.83%) |
Aug 10, 2022 | 32.58 | 33.64 | 32.54 | 33.18 | 3,806,652 | +1.15(+3.60%) |
Aug 09, 2022 | 32.80 | 32.92 | 31.40 | 32.02 | 6,308,110 | -1.10(-3.32%) |
Aug 08, 2022 | 34.28 | 34.41 | 33.03 | 33.12 | 6,118,120 | -2.20(-6.23%) |
Aug 05, 2022 | 35.17 | 35.81 | 35.11 | 35.32 | 1,108,440 | -0.39(-1.09%) |
Aug 04, 2022 | 36.11 | 36.19 | 35.41 | 35.71 | 2,915,460 | -0.35(-0.98%) |
Aug 03, 2022 | 35.35 | 36.22 | 35.07 | 36.07 | 2,433,660 | +0.96(+2.73%) |
Aug 02, 2022 | 35.35 | 35.63 | 34.62 | 35.11 | 3,109,826 | -0.71(-1.97%) |
Aug 01, 2022 | 35.79 | 36.38 | 35.70 | 35.81 | 4,092,180 | -0.39(-1.08%) |
Jul 29, 2022 | 35.27 | 36.64 | 35.25 | 36.21 | 3,077,655 | +1.29(+3.70%) |
Jul 28, 2022 | 32.83 | 35.05 | 32.73 | 34.91 | 2,792,390 | +1.83(+5.54%) |
Jul 27, 2022 | 32.58 | 33.19 | 32.32 | 33.08 | 2,445,818 | +0.61(+1.89%) |
Jul 26, 2022 | 32.68 | 32.84 | 32.06 | 32.46 | 3,897,683 | -0.22(-0.68%) |
Jul 25, 2022 | 32.75 | 32.76 | 32.15 | 32.69 | 1,779,300 | +0.12(+0.37%) |
Jul 22, 2022 | 32.66 | 33.29 | 32.13 | 32.57 | 2,752,773 | -0.07(-0.20%) |
Jul 21, 2022 | 31.71 | 32.68 | 30.99 | 32.63 | 3,670,422 | +0.54(+1.68%) |
Jul 20, 2022 | 31.52 | 32.23 | 31.06 | 32.09 | 1,792,608 | +0.59(+1.86%) |
Jul 19, 2022 | 30.50 | 31.62 | 30.50 | 31.51 | 1,600,878 | +1.55(+5.19%) |
Jul 18, 2022 | 30.10 | 30.59 | 29.83 | 29.95 | 1,666,727 | +0.16(+0.53%) |
Jul 15, 2022 | 28.88 | 29.96 | 28.65 | 29.79 | 2,663,493 | +1.39(+4.88%) |
Jul 14, 2022 | 28.51 | 28.51 | 27.92 | 28.41 | 1,457,294 | -0.65(-2.24%) |
Jul 13, 2022 | 28.84 | 29.19 | 28.30 | 29.06 | 1,285,224 | -0.34(-1.17%) |
Jul 12, 2022 | 29.58 | 30.10 | 29.24 | 29.40 | 1,996,270 | +0.00(+0.00%) |
Jul 11, 2022 | 29.59 | 29.61 | 29.05 | 29.40 | 1,703,406 | -0.36(-1.22%) |
Jul 08, 2022 | 30.06 | 30.40 | 29.51 | 29.77 | 2,085,441 | -0.64(-2.11%) |
Jul 07, 2022 | 30.02 | 30.55 | 29.95 | 30.41 | 1,684,316 | +0.92(+3.12%) |
Jul 06, 2022 | 30.16 | 30.64 | 29.24 | 29.49 | 2,389,260 | -0.75(-2.49%) |
Jul 05, 2022 | 29.22 | 30.32 | 28.65 | 30.24 | 1,721,993 | +0.38(+1.28%) |