Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.29 | 24.52 | 23.81 | 23.85 | 3,248,533 | -0.37(-1.52%) |
Sep 29, 2022 | 24.82 | 24.82 | 24.04 | 24.22 | 1,783,830 | -1.09(-4.30%) |
Sep 28, 2022 | 24.77 | 25.44 | 24.63 | 25.31 | 2,188,137 | +0.70(+2.85%) |
Sep 27, 2022 | 24.91 | 25.28 | 24.28 | 24.61 | 2,048,307 | +0.17(+0.68%) |
Sep 26, 2022 | 24.58 | 25.01 | 24.09 | 24.44 | 2,970,464 | -0.43(-1.74%) |
Sep 23, 2022 | 25.73 | 25.73 | 24.38 | 24.88 | 2,845,918 | -1.14(-4.37%) |
Sep 22, 2022 | 27.09 | 27.13 | 25.69 | 26.01 | 4,099,226 | -1.04(-3.86%) |
Sep 21, 2022 | 28.08 | 28.21 | 27.05 | 27.05 | 1,930,341 | -0.75(-2.69%) |
Sep 20, 2022 | 28.30 | 28.54 | 27.44 | 27.80 | 2,030,599 | -0.98(-3.40%) |
Sep 19, 2022 | 28.14 | 29.02 | 27.99 | 28.78 | 2,571,235 | +0.27(+0.94%) |
Sep 16, 2022 | 28.43 | 28.89 | 28.15 | 28.51 | 8,625,230 | -0.49(-1.69%) |
Sep 15, 2022 | 28.84 | 29.82 | 28.84 | 29.00 | 1,951,226 | -0.18(-0.63%) |
Sep 14, 2022 | 29.29 | 29.44 | 28.78 | 29.19 | 3,933,118 | +0.12(+0.41%) |
Sep 13, 2022 | 29.68 | 29.87 | 28.88 | 29.07 | 2,719,071 | -1.77(-5.75%) |
Sep 12, 2022 | 30.81 | 31.13 | 30.51 | 30.84 | 2,799,221 | +0.31(+1.03%) |
Sep 09, 2022 | 30.38 | 30.76 | 30.21 | 30.52 | 3,121,045 | +0.48(+1.60%) |
Sep 08, 2022 | 29.43 | 30.14 | 29.17 | 30.05 | 1,419,549 | +0.20(+0.68%) |
Sep 07, 2022 | 29.38 | 29.95 | 29.00 | 29.84 | 1,750,562 | +0.62(+2.12%) |
Sep 06, 2022 | 29.25 | 29.69 | 28.83 | 29.22 | 5,358,173 | -0.55(-1.86%) |
Sep 02, 2022 | 30.62 | 30.77 | 29.58 | 29.78 | 1,234,663 | -0.37(-1.22%) |
Sep 01, 2022 | 29.76 | 30.19 | 29.21 | 30.15 | 1,746,746 | +0.12(+0.40%) |
Aug 31, 2022 | 30.51 | 30.99 | 29.99 | 30.03 | 2,690,287 | -0.13(-0.43%) |
Aug 30, 2022 | 30.63 | 30.78 | 29.78 | 30.16 | 1,932,619 | -0.17(-0.55%) |
Aug 29, 2022 | 30.37 | 30.72 | 30.16 | 30.32 | 1,559,397 | -0.22(-0.73%) |
Aug 26, 2022 | 32.08 | 32.18 | 30.52 | 30.54 | 2,186,886 | -1.45(-4.53%) |
Aug 25, 2022 | 30.98 | 32.00 | 30.92 | 31.99 | 1,663,038 | +1.08(+3.49%) |
Aug 24, 2022 | 30.75 | 31.28 | 30.73 | 30.91 | 2,248,327 | +0.15(+0.48%) |
Aug 23, 2022 | 30.34 | 31.19 | 30.34 | 30.76 | 1,692,675 | +0.42(+1.40%) |
Aug 22, 2022 | 30.57 | 30.61 | 29.91 | 30.34 | 2,311,579 | -0.64(-2.06%) |
Aug 19, 2022 | 31.69 | 31.72 | 30.88 | 30.98 | 1,817,415 | -0.99(-3.09%) |
Aug 18, 2022 | 31.43 | 32.02 | 31.27 | 31.96 | 1,825,510 | +0.37(+1.17%) |
Aug 17, 2022 | 32.43 | 32.46 | 31.29 | 31.60 | 3,240,111 | -1.43(-4.33%) |
Aug 16, 2022 | 32.77 | 33.13 | 32.36 | 33.03 | 3,860,617 | +0.15(+0.45%) |
Aug 15, 2022 | 31.78 | 33.03 | 31.78 | 32.88 | 3,600,800 | +0.39(+1.19%) |
Aug 12, 2022 | 32.11 | 32.49 | 31.57 | 32.49 | 4,410,826 | +0.78(+2.47%) |
Aug 11, 2022 | 32.89 | 33.07 | 31.70 | 31.71 | 3,956,885 | -0.92(-2.83%) |
Aug 10, 2022 | 32.04 | 33.08 | 32.00 | 32.63 | 3,870,492 | +1.14(+3.61%) |
Aug 09, 2022 | 32.26 | 32.38 | 30.88 | 31.49 | 6,413,902 | -1.08(-3.32%) |
Aug 08, 2022 | 33.72 | 33.84 | 32.48 | 32.57 | 6,220,725 | -2.16(-6.23%) |
Aug 05, 2022 | 34.59 | 35.21 | 34.53 | 34.74 | 1,127,030 | -0.38(-1.09%) |
Aug 04, 2022 | 35.52 | 35.59 | 34.83 | 35.12 | 2,964,354 | -0.35(-0.98%) |
Aug 03, 2022 | 34.77 | 35.63 | 34.50 | 35.47 | 2,474,474 | +0.94(+2.73%) |
Aug 02, 2022 | 34.77 | 35.04 | 34.05 | 34.53 | 3,161,980 | -0.70(-1.97%) |
Aug 01, 2022 | 35.20 | 35.78 | 35.11 | 35.22 | 4,160,809 | -0.38(-1.08%) |
Jul 29, 2022 | 34.68 | 36.04 | 34.67 | 35.61 | 3,129,269 | +1.27(+3.70%) |
Jul 28, 2022 | 32.29 | 34.47 | 32.19 | 34.34 | 2,839,220 | +1.80(+5.54%) |
Jul 27, 2022 | 32.04 | 32.64 | 31.78 | 32.53 | 2,486,836 | +0.60(+1.89%) |
Jul 26, 2022 | 32.14 | 32.30 | 31.53 | 31.93 | 3,963,050 | -0.22(-0.68%) |
Jul 25, 2022 | 32.21 | 32.22 | 31.62 | 32.15 | 1,809,140 | +0.12(+0.37%) |
Jul 22, 2022 | 32.12 | 32.74 | 31.60 | 32.03 | 2,798,939 | -0.06(-0.20%) |
Jul 21, 2022 | 31.19 | 32.14 | 30.48 | 32.09 | 3,731,978 | +0.53(+1.68%) |
Jul 20, 2022 | 31.00 | 31.70 | 30.55 | 31.56 | 1,822,672 | +0.58(+1.86%) |
Jul 19, 2022 | 30.00 | 31.10 | 30.00 | 30.99 | 1,627,726 | +1.53(+5.19%) |
Jul 18, 2022 | 29.60 | 30.09 | 29.34 | 29.46 | 1,694,679 | +0.16(+0.53%) |
Jul 15, 2022 | 28.41 | 29.46 | 28.18 | 29.30 | 2,708,161 | +1.36(+4.88%) |
Jul 14, 2022 | 28.04 | 28.04 | 27.46 | 27.94 | 1,481,734 | -0.64(-2.24%) |
Jul 13, 2022 | 28.37 | 28.70 | 27.83 | 28.58 | 1,306,778 | -0.34(-1.17%) |
Jul 12, 2022 | 29.09 | 29.60 | 28.76 | 28.92 | 2,029,749 | +0.00(+0.00%) |
Jul 11, 2022 | 29.10 | 29.12 | 28.57 | 28.92 | 1,731,974 | -0.36(-1.22%) |
Jul 08, 2022 | 29.57 | 29.90 | 29.02 | 29.28 | 2,120,416 | -0.63(-2.11%) |
Jul 07, 2022 | 29.52 | 30.04 | 29.46 | 29.91 | 1,712,564 | +0.91(+3.12%) |
Jul 06, 2022 | 29.66 | 30.14 | 28.75 | 29.00 | 2,429,330 | -0.74(-2.49%) |
Jul 05, 2022 | 28.74 | 29.82 | 28.18 | 29.74 | 1,750,873 | +0.38(+1.28%) |