Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.07 | 26.55 | 25.98 | 26.08 | 8,552,335 | -0.18(-0.70%) |
Sep 29, 2022 | 25.90 | 26.31 | 25.59 | 26.26 | 11,924,463 | +0.17(+0.67%) |
Sep 28, 2022 | 25.24 | 26.16 | 25.14 | 26.08 | 13,408,520 | +0.92(+3.67%) |
Sep 27, 2022 | 25.42 | 25.62 | 25.02 | 25.16 | 15,226,207 | +0.26(+1.06%) |
Sep 26, 2022 | 25.41 | 25.74 | 24.85 | 24.90 | 19,179,236 | -0.75(-2.92%) |
Sep 23, 2022 | 26.54 | 26.59 | 25.52 | 25.65 | 19,421,474 | -2.48(-8.80%) |
Sep 22, 2022 | 28.54 | 28.69 | 28.12 | 28.12 | 9,645,374 | +0.25(+0.88%) |
Sep 21, 2022 | 28.56 | 28.64 | 27.87 | 27.87 | 8,624,745 | -0.44(-1.55%) |
Sep 20, 2022 | 28.47 | 28.49 | 28.17 | 28.31 | 7,923,161 | +0.09(+0.32%) |
Sep 19, 2022 | 27.72 | 28.25 | 27.66 | 28.22 | 5,499,592 | -0.10(-0.35%) |
Sep 16, 2022 | 28.56 | 28.60 | 28.04 | 28.32 | 8,697,234 | -0.45(-1.56%) |
Sep 15, 2022 | 28.72 | 28.93 | 28.63 | 28.77 | 10,553,995 | -0.53(-1.81%) |
Sep 14, 2022 | 29.21 | 29.56 | 29.08 | 29.30 | 8,418,143 | +0.28(+0.98%) |
Sep 13, 2022 | 28.98 | 29.37 | 28.88 | 29.02 | 11,107,148 | -0.33(-1.12%) |
Sep 12, 2022 | 29.35 | 29.61 | 29.20 | 29.35 | 8,454,861 | +0.40(+1.39%) |
Sep 09, 2022 | 28.72 | 28.98 | 28.61 | 28.94 | 9,481,211 | +0.90(+3.22%) |
Sep 08, 2022 | 27.80 | 28.13 | 27.72 | 28.04 | 10,642,445 | +0.03(+0.10%) |
Sep 07, 2022 | 27.85 | 28.04 | 27.58 | 28.01 | 11,887,833 | -0.42(-1.48%) |
Sep 06, 2022 | 28.79 | 28.86 | 28.34 | 28.43 | 10,428,945 | +0.00(+0.00%) |
Sep 02, 2022 | 28.89 | 28.97 | 28.33 | 28.43 | 13,183,796 | +0.49(+1.77%) |
Sep 01, 2022 | 27.87 | 28.05 | 27.58 | 27.94 | 9,608,427 | -0.23(-0.81%) |
Aug 31, 2022 | 27.59 | 28.47 | 27.51 | 28.17 | 15,535,045 | -0.53(-1.85%) |
Aug 30, 2022 | 28.93 | 28.96 | 28.51 | 28.70 | 12,972,172 | -0.96(-3.23%) |
Aug 29, 2022 | 29.16 | 29.95 | 29.15 | 29.66 | 7,832,761 | +0.13(+0.43%) |
Aug 26, 2022 | 29.87 | 30.03 | 29.45 | 29.53 | 10,402,249 | -0.31(-1.04%) |
Aug 25, 2022 | 29.82 | 29.97 | 29.68 | 29.84 | 7,659,985 | +0.35(+1.18%) |
Aug 24, 2022 | 29.26 | 29.58 | 29.14 | 29.49 | 9,736,472 | -0.24(-0.80%) |
Aug 23, 2022 | 29.40 | 29.87 | 29.37 | 29.73 | 11,167,320 | +0.77(+2.65%) |
Aug 22, 2022 | 28.80 | 29.03 | 28.56 | 28.96 | 11,580,621 | +0.18(+0.63%) |
Aug 19, 2022 | 29.07 | 29.16 | 28.74 | 28.78 | 18,169,388 | -0.37(-1.28%) |
Aug 18, 2022 | 28.92 | 29.18 | 28.84 | 29.15 | 10,143,110 | +0.58(+2.01%) |
Aug 17, 2022 | 28.34 | 28.70 | 28.11 | 28.58 | 10,443,682 | +0.33(+1.16%) |
Aug 16, 2022 | 28.36 | 28.51 | 28.17 | 28.25 | 9,348,031 | -0.03(-0.10%) |
Aug 15, 2022 | 27.80 | 28.31 | 27.66 | 28.28 | 8,895,920 | -0.65(-2.24%) |
Aug 12, 2022 | 28.60 | 28.96 | 28.44 | 28.93 | 8,555,532 | +0.23(+0.80%) |
Aug 11, 2022 | 28.62 | 28.83 | 28.46 | 28.70 | 12,170,659 | +0.90(+3.22%) |
Aug 10, 2022 | 27.98 | 27.99 | 27.57 | 27.80 | 13,000,424 | +0.21(+0.75%) |
Aug 09, 2022 | 27.71 | 27.87 | 27.50 | 27.59 | 10,596,066 | +0.37(+1.36%) |
Aug 08, 2022 | 27.39 | 27.49 | 27.12 | 27.22 | 10,722,785 | +0.45(+1.69%) |
Aug 05, 2022 | 26.24 | 27.02 | 26.24 | 26.77 | 13,589,402 | +0.28(+1.06%) |
Aug 04, 2022 | 27.03 | 27.04 | 26.47 | 26.49 | 15,985,330 | -0.31(-1.15%) |
Aug 03, 2022 | 27.27 | 27.28 | 26.72 | 26.80 | 14,981,249 | +0.30(+1.12%) |
Aug 02, 2022 | 27.08 | 27.18 | 26.49 | 26.50 | 18,865,052 | +0.28(+1.07%) |
Aug 01, 2022 | 26.18 | 26.27 | 25.94 | 26.22 | 15,479,856 | -0.30(-1.12%) |
Jul 29, 2022 | 26.00 | 26.56 | 25.99 | 26.52 | 15,723,917 | +0.82(+3.20%) |
Jul 28, 2022 | 25.72 | 25.80 | 25.29 | 25.70 | 14,906,862 | -0.26(-1.01%) |
Jul 27, 2022 | 25.59 | 26.05 | 25.35 | 25.96 | 10,820,665 | +0.62(+2.46%) |
Jul 26, 2022 | 25.59 | 25.66 | 25.18 | 25.34 | 8,925,431 | -0.05(-0.18%) |
Jul 25, 2022 | 25.06 | 25.38 | 24.88 | 25.38 | 9,817,612 | +0.51(+2.07%) |
Jul 22, 2022 | 24.92 | 25.17 | 24.66 | 24.87 | 12,079,511 | -0.21(-0.83%) |
Jul 21, 2022 | 24.57 | 25.11 | 24.46 | 25.08 | 10,429,062 | -0.32(-1.28%) |
Jul 20, 2022 | 25.35 | 25.48 | 25.09 | 25.40 | 11,060,386 | +0.07(+0.29%) |
Jul 19, 2022 | 24.84 | 25.38 | 24.83 | 25.33 | 11,687,243 | +0.66(+2.67%) |
Jul 18, 2022 | 25.09 | 25.23 | 24.57 | 24.67 | 11,482,494 | +0.60(+2.51%) |
Jul 15, 2022 | 24.10 | 24.18 | 23.78 | 24.06 | 10,108,778 | +0.58(+2.46%) |
Jul 14, 2022 | 23.15 | 23.50 | 22.90 | 23.49 | 16,193,762 | -0.89(-3.67%) |
Jul 13, 2022 | 24.07 | 24.62 | 24.04 | 24.38 | 10,214,297 | +0.12(+0.48%) |
Jul 12, 2022 | 24.11 | 24.38 | 23.97 | 24.26 | 13,716,083 | -0.52(-2.11%) |
Jul 11, 2022 | 24.78 | 24.90 | 24.45 | 24.79 | 11,235,255 | -0.34(-1.36%) |
Jul 08, 2022 | 25.59 | 25.69 | 24.94 | 25.13 | 12,647,329 | +0.05(+0.22%) |
Jul 07, 2022 | 25.22 | 25.36 | 24.92 | 25.08 | 18,302,308 | +0.96(+3.97%) |
Jul 06, 2022 | 24.25 | 24.53 | 23.50 | 24.12 | 15,417,195 | -0.39(-1.58%) |
Jul 05, 2022 | 24.74 | 24.79 | 23.94 | 24.51 | 19,202,568 | -1.02(-4.00%) |