Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.69 | 24.92 | 24.19 | 24.24 | 3,196,413 | -0.38(-1.52%) |
Sep 29, 2022 | 25.23 | 25.23 | 24.43 | 24.62 | 1,755,210 | -1.11(-4.30%) |
Sep 28, 2022 | 25.18 | 25.86 | 25.03 | 25.72 | 2,153,029 | +0.71(+2.85%) |
Sep 27, 2022 | 25.32 | 25.69 | 24.67 | 25.01 | 2,015,444 | +0.17(+0.68%) |
Sep 26, 2022 | 24.98 | 25.41 | 24.48 | 24.84 | 2,922,805 | -0.44(-1.74%) |
Sep 23, 2022 | 26.14 | 26.14 | 24.77 | 25.28 | 2,800,257 | -1.15(-4.36%) |
Sep 22, 2022 | 27.53 | 27.57 | 26.11 | 26.44 | 4,033,457 | -1.06(-3.86%) |
Sep 21, 2022 | 28.54 | 28.67 | 27.49 | 27.50 | 1,899,370 | -0.76(-2.69%) |
Sep 20, 2022 | 28.76 | 29.01 | 27.89 | 28.26 | 1,998,019 | -0.99(-3.40%) |
Sep 19, 2022 | 28.60 | 29.49 | 28.44 | 29.25 | 2,529,981 | +0.27(+0.94%) |
Sep 16, 2022 | 28.89 | 29.36 | 28.61 | 28.98 | 8,486,843 | -0.50(-1.69%) |
Sep 15, 2022 | 29.31 | 30.31 | 29.31 | 29.47 | 1,919,920 | -0.19(-0.63%) |
Sep 14, 2022 | 29.77 | 29.92 | 29.25 | 29.66 | 3,870,013 | +0.12(+0.41%) |
Sep 13, 2022 | 30.16 | 30.36 | 29.35 | 29.54 | 2,675,445 | -1.80(-5.75%) |
Sep 12, 2022 | 31.31 | 31.63 | 31.00 | 31.34 | 2,754,310 | +0.32(+1.03%) |
Sep 09, 2022 | 30.87 | 31.26 | 30.70 | 31.02 | 3,070,970 | +0.49(+1.60%) |
Sep 08, 2022 | 29.91 | 30.63 | 29.64 | 30.53 | 1,396,774 | +0.21(+0.68%) |
Sep 07, 2022 | 29.86 | 30.44 | 29.47 | 30.33 | 1,722,475 | +0.63(+2.12%) |
Sep 06, 2022 | 29.73 | 30.17 | 29.30 | 29.70 | 5,272,205 | -0.56(-1.86%) |
Sep 02, 2022 | 31.12 | 31.28 | 30.07 | 30.26 | 1,214,853 | -0.38(-1.22%) |
Sep 01, 2022 | 30.24 | 30.68 | 29.69 | 30.64 | 1,718,721 | +0.12(+0.40%) |
Aug 31, 2022 | 31.00 | 31.49 | 30.48 | 30.52 | 2,647,123 | -0.13(-0.43%) |
Aug 30, 2022 | 31.13 | 31.29 | 30.26 | 30.65 | 1,901,611 | -0.17(-0.55%) |
Aug 29, 2022 | 30.86 | 31.22 | 30.66 | 30.82 | 1,534,377 | -0.23(-0.73%) |
Aug 26, 2022 | 32.60 | 32.70 | 31.02 | 31.04 | 2,151,799 | -1.47(-4.53%) |
Aug 25, 2022 | 31.48 | 32.52 | 31.43 | 32.51 | 1,636,356 | +1.10(+3.49%) |
Aug 24, 2022 | 31.25 | 31.79 | 31.23 | 31.42 | 2,212,254 | +0.15(+0.48%) |
Aug 23, 2022 | 30.84 | 31.70 | 30.84 | 31.27 | 1,665,517 | +0.43(+1.40%) |
Aug 22, 2022 | 31.07 | 31.11 | 30.39 | 30.84 | 2,274,491 | -0.65(-2.06%) |
Aug 19, 2022 | 32.20 | 32.23 | 31.38 | 31.48 | 1,788,256 | -1.00(-3.09%) |
Aug 18, 2022 | 31.94 | 32.54 | 31.78 | 32.49 | 1,796,221 | +0.38(+1.17%) |
Aug 17, 2022 | 32.96 | 32.99 | 31.80 | 32.11 | 3,188,125 | -1.45(-4.33%) |
Aug 16, 2022 | 33.30 | 33.67 | 32.88 | 33.56 | 3,798,676 | +0.15(+0.45%) |
Aug 15, 2022 | 32.30 | 33.56 | 32.30 | 33.41 | 3,543,027 | +0.39(+1.19%) |
Aug 12, 2022 | 32.64 | 33.02 | 32.08 | 33.02 | 4,340,057 | +0.80(+2.47%) |
Aug 11, 2022 | 33.42 | 33.61 | 32.21 | 32.22 | 3,893,399 | -0.94(-2.83%) |
Aug 10, 2022 | 32.56 | 33.62 | 32.52 | 33.16 | 3,808,392 | +1.15(+3.60%) |
Aug 09, 2022 | 32.79 | 32.91 | 31.38 | 32.01 | 6,310,994 | -1.10(-3.32%) |
Aug 08, 2022 | 34.27 | 34.39 | 33.01 | 33.11 | 6,120,917 | -2.20(-6.23%) |
Aug 05, 2022 | 35.16 | 35.79 | 35.09 | 35.31 | 1,108,947 | -0.39(-1.09%) |
Aug 04, 2022 | 36.10 | 36.17 | 35.40 | 35.70 | 2,916,793 | -0.35(-0.98%) |
Aug 03, 2022 | 35.33 | 36.21 | 35.06 | 36.05 | 2,434,773 | +0.96(+2.73%) |
Aug 02, 2022 | 35.33 | 35.61 | 34.61 | 35.09 | 3,111,248 | -0.71(-1.97%) |
Aug 01, 2022 | 35.77 | 36.36 | 35.69 | 35.80 | 4,094,052 | -0.39(-1.08%) |
Jul 29, 2022 | 35.25 | 36.63 | 35.23 | 36.19 | 3,079,062 | +1.29(+3.70%) |
Jul 28, 2022 | 32.81 | 35.04 | 32.71 | 34.90 | 2,793,667 | +1.83(+5.54%) |
Jul 27, 2022 | 32.56 | 33.18 | 32.30 | 33.06 | 2,446,936 | +0.61(+1.89%) |
Jul 26, 2022 | 32.66 | 32.83 | 32.04 | 32.45 | 3,899,465 | -0.22(-0.68%) |
Jul 25, 2022 | 32.74 | 32.75 | 32.13 | 32.67 | 1,780,114 | +0.12(+0.37%) |
Jul 22, 2022 | 32.65 | 33.28 | 32.12 | 32.55 | 2,754,032 | -0.07(-0.20%) |
Jul 21, 2022 | 31.70 | 32.66 | 30.98 | 32.62 | 3,672,100 | +0.54(+1.68%) |
Jul 20, 2022 | 31.51 | 32.22 | 31.05 | 32.08 | 1,793,428 | +0.59(+1.86%) |
Jul 19, 2022 | 30.49 | 31.60 | 30.49 | 31.49 | 1,601,610 | +1.55(+5.19%) |
Jul 18, 2022 | 30.09 | 30.58 | 29.82 | 29.94 | 1,667,489 | +0.16(+0.53%) |
Jul 15, 2022 | 28.87 | 29.94 | 28.64 | 29.78 | 2,664,711 | +1.39(+4.88%) |
Jul 14, 2022 | 28.50 | 28.50 | 27.91 | 28.39 | 1,457,960 | -0.65(-2.24%) |
Jul 13, 2022 | 28.83 | 29.17 | 28.28 | 29.05 | 1,285,811 | -0.34(-1.17%) |
Jul 12, 2022 | 29.57 | 30.09 | 29.23 | 29.39 | 1,997,183 | +0.00(+0.00%) |
Jul 11, 2022 | 29.58 | 29.59 | 29.04 | 29.39 | 1,704,185 | -0.36(-1.22%) |
Jul 08, 2022 | 30.05 | 30.39 | 29.49 | 29.75 | 2,086,395 | -0.64(-2.11%) |
Jul 07, 2022 | 30.00 | 30.53 | 29.94 | 30.39 | 1,685,087 | +0.92(+3.12%) |
Jul 06, 2022 | 30.14 | 30.63 | 29.22 | 29.47 | 2,390,353 | -0.75(-2.49%) |
Jul 05, 2022 | 29.20 | 30.31 | 28.64 | 30.23 | 1,722,781 | +0.38(+1.28%) |