Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.04 | 26.66 | 25.90 | 26.33 | 2,514,249 | +0.36(+1.37%) |
Sep 29, 2022 | 26.12 | 27.14 | 25.67 | 25.97 | 4,691,573 | -0.56(-2.12%) |
Sep 28, 2022 | 25.93 | 26.80 | 25.90 | 26.54 | 2,113,020 | +0.59(+2.27%) |
Sep 27, 2022 | 26.39 | 26.67 | 25.76 | 25.95 | 1,961,639 | -0.13(-0.51%) |
Sep 26, 2022 | 26.32 | 26.80 | 26.07 | 26.08 | 1,866,099 | -0.68(-2.54%) |
Sep 23, 2022 | 27.15 | 27.27 | 26.25 | 26.76 | 2,538,792 | -0.90(-3.26%) |
Sep 22, 2022 | 28.88 | 28.92 | 27.64 | 27.66 | 1,914,501 | -1.22(-4.23%) |
Sep 21, 2022 | 29.64 | 29.85 | 28.87 | 28.88 | 1,018,826 | -0.43(-1.46%) |
Sep 20, 2022 | 29.69 | 29.74 | 29.19 | 29.31 | 1,164,269 | -0.65(-2.17%) |
Sep 19, 2022 | 28.93 | 29.99 | 28.93 | 29.96 | 1,015,161 | +0.65(+2.22%) |
Sep 16, 2022 | 29.45 | 29.45 | 28.89 | 29.31 | 5,190,166 | -0.48(-1.62%) |
Sep 15, 2022 | 29.52 | 30.28 | 29.31 | 29.80 | 1,900,474 | +0.37(+1.27%) |
Sep 14, 2022 | 29.76 | 29.79 | 28.99 | 29.42 | 1,476,230 | +0.00(+0.00%) |
Sep 13, 2022 | 29.73 | 29.89 | 29.19 | 29.42 | 1,229,512 | -0.94(-3.09%) |
Sep 12, 2022 | 30.59 | 30.76 | 30.27 | 30.36 | 1,617,986 | -0.04(-0.15%) |
Sep 09, 2022 | 29.95 | 30.51 | 29.93 | 30.40 | 915,257 | +0.70(+2.34%) |
Sep 08, 2022 | 28.87 | 29.74 | 28.68 | 29.71 | 988,759 | +0.65(+2.24%) |
Sep 07, 2022 | 28.23 | 29.14 | 28.10 | 29.05 | 1,072,878 | +0.59(+2.07%) |
Sep 06, 2022 | 28.58 | 29.06 | 27.96 | 28.47 | 1,447,321 | +0.35(+1.24%) |
Sep 02, 2022 | 28.83 | 29.07 | 28.01 | 28.12 | 974,056 | -0.33(-1.16%) |
Sep 01, 2022 | 28.37 | 28.49 | 27.89 | 28.45 | 1,215,907 | -0.20(-0.69%) |
Aug 31, 2022 | 28.86 | 28.86 | 28.38 | 28.64 | 1,189,163 | +0.02(+0.06%) |
Aug 30, 2022 | 28.99 | 29.01 | 28.33 | 28.63 | 1,019,623 | -0.10(-0.34%) |
Aug 29, 2022 | 28.59 | 29.06 | 28.34 | 28.72 | 841,407 | -0.20(-0.68%) |
Aug 26, 2022 | 30.29 | 30.29 | 28.89 | 28.92 | 1,112,987 | -1.15(-3.83%) |
Aug 25, 2022 | 29.94 | 30.20 | 29.85 | 30.07 | 627,955 | +0.36(+1.20%) |
Aug 24, 2022 | 29.72 | 30.06 | 29.47 | 29.71 | 836,238 | +0.15(+0.51%) |
Aug 23, 2022 | 29.53 | 29.95 | 29.53 | 29.56 | 940,672 | +0.12(+0.42%) |
Aug 22, 2022 | 29.88 | 29.92 | 29.30 | 29.44 | 960,588 | -0.99(-3.26%) |
Aug 19, 2022 | 31.13 | 31.16 | 30.29 | 30.43 | 1,236,365 | -0.96(-3.04%) |
Aug 18, 2022 | 31.29 | 31.43 | 31.04 | 31.38 | 638,055 | +0.16(+0.51%) |
Aug 17, 2022 | 30.74 | 31.40 | 30.71 | 31.22 | 761,487 | +0.08(+0.26%) |
Aug 16, 2022 | 31.18 | 31.44 | 31.03 | 31.14 | 1,516,046 | -0.11(-0.34%) |
Aug 15, 2022 | 30.77 | 31.36 | 30.73 | 31.25 | 879,260 | +0.13(+0.43%) |
Aug 12, 2022 | 30.81 | 31.13 | 30.56 | 31.12 | 516,773 | +0.57(+1.87%) |
Aug 11, 2022 | 30.56 | 30.79 | 30.44 | 30.54 | 887,763 | +0.35(+1.14%) |
Aug 10, 2022 | 29.88 | 30.43 | 29.61 | 30.20 | 643,603 | +0.81(+2.74%) |
Aug 09, 2022 | 29.31 | 29.51 | 29.19 | 29.39 | 686,182 | +0.12(+0.39%) |
Aug 08, 2022 | 29.40 | 29.61 | 29.20 | 29.28 | 708,322 | +0.10(+0.33%) |
Aug 05, 2022 | 29.06 | 29.37 | 29.01 | 29.18 | 1,043,221 | -0.04(-0.12%) |
Aug 04, 2022 | 29.04 | 29.31 | 28.98 | 29.22 | 1,137,947 | +0.18(+0.61%) |
Aug 03, 2022 | 29.03 | 29.32 | 28.92 | 29.04 | 1,246,672 | +0.36(+1.27%) |
Aug 02, 2022 | 28.53 | 28.85 | 28.39 | 28.68 | 1,403,049 | -0.20(-0.70%) |
Aug 01, 2022 | 28.53 | 28.94 | 28.36 | 28.88 | 1,261,379 | +0.06(+0.21%) |
Jul 29, 2022 | 28.60 | 29.19 | 28.55 | 28.82 | 1,962,271 | +0.19(+0.68%) |
Jul 28, 2022 | 28.20 | 28.99 | 28.08 | 28.62 | 1,868,938 | +0.44(+1.57%) |
Jul 27, 2022 | 28.00 | 28.44 | 27.63 | 28.18 | 1,504,331 | +0.94(+3.44%) |
Jul 26, 2022 | 27.03 | 27.77 | 27.03 | 27.24 | 1,611,735 | -0.16(-0.58%) |
Jul 25, 2022 | 27.71 | 27.78 | 27.31 | 27.40 | 1,604,961 | -0.22(-0.80%) |
Jul 22, 2022 | 27.51 | 27.84 | 27.32 | 27.62 | 1,895,150 | +0.18(+0.64%) |
Jul 21, 2022 | 26.87 | 27.54 | 26.59 | 27.45 | 2,043,168 | +0.54(+2.01%) |
Jul 20, 2022 | 25.96 | 26.97 | 25.92 | 26.91 | 2,824,925 | +1.03(+3.97%) |
Jul 19, 2022 | 25.09 | 26.05 | 25.03 | 25.88 | 2,684,190 | +1.07(+4.32%) |
Jul 18, 2022 | 25.39 | 25.63 | 24.68 | 24.81 | 1,279,742 | -0.27(-1.06%) |
Jul 15, 2022 | 24.84 | 25.27 | 24.58 | 25.08 | 1,296,805 | +0.77(+3.17%) |
Jul 14, 2022 | 24.29 | 24.49 | 23.86 | 24.31 | 1,162,679 | -0.50(-2.00%) |
Jul 13, 2022 | 24.56 | 24.86 | 24.09 | 24.80 | 1,195,309 | -0.12(-0.46%) |
Jul 12, 2022 | 24.70 | 25.55 | 24.66 | 24.92 | 1,217,483 | +0.08(+0.32%) |
Jul 11, 2022 | 24.77 | 24.85 | 24.37 | 24.84 | 1,139,640 | -0.10(-0.39%) |
Jul 08, 2022 | 25.22 | 25.30 | 24.76 | 24.93 | 862,537 | -0.04(-0.14%) |
Jul 07, 2022 | 24.78 | 25.08 | 24.62 | 24.97 | 1,703,178 | +0.44(+1.80%) |
Jul 06, 2022 | 24.79 | 24.97 | 24.18 | 24.53 | 1,322,315 | -0.49(-1.95%) |
Jul 05, 2022 | 24.16 | 25.02 | 23.67 | 25.01 | 1,379,167 | +0.30(+1.22%) |