Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.51 | 26.81 | 25.89 | 25.94 | 5,591,972 | -0.65(-2.45%) |
Sep 29, 2022 | 26.74 | 26.96 | 26.07 | 26.60 | 5,006,301 | -0.71(-2.59%) |
Sep 28, 2022 | 26.32 | 27.42 | 26.16 | 27.30 | 5,306,970 | +1.11(+4.23%) |
Sep 27, 2022 | 27.04 | 27.23 | 26.11 | 26.19 | 5,990,668 | -0.38(-1.44%) |
Sep 26, 2022 | 27.43 | 28.01 | 26.47 | 26.58 | 6,352,984 | -1.25(-4.49%) |
Sep 23, 2022 | 27.97 | 28.21 | 27.18 | 27.83 | 6,434,836 | -0.77(-2.71%) |
Sep 22, 2022 | 29.36 | 29.59 | 28.38 | 28.60 | 3,948,424 | -0.79(-2.70%) |
Sep 21, 2022 | 30.31 | 30.53 | 29.36 | 29.39 | 3,203,395 | -0.59(-1.96%) |
Sep 20, 2022 | 30.36 | 30.44 | 29.65 | 29.98 | 4,821,271 | -0.80(-2.60%) |
Sep 19, 2022 | 29.91 | 31.01 | 29.90 | 30.78 | 4,038,929 | +0.50(+1.66%) |
Sep 16, 2022 | 29.88 | 30.40 | 29.46 | 30.28 | 7,706,232 | -0.16(-0.52%) |
Sep 15, 2022 | 29.75 | 30.91 | 29.75 | 30.44 | 4,889,386 | +0.81(+2.74%) |
Sep 14, 2022 | 29.97 | 30.02 | 29.06 | 29.63 | 5,578,459 | -0.20(-0.66%) |
Sep 13, 2022 | 31.08 | 31.08 | 29.79 | 29.82 | 5,489,262 | -2.25(-7.01%) |
Sep 12, 2022 | 31.88 | 32.47 | 31.83 | 32.07 | 3,196,818 | +0.49(+1.56%) |
Sep 09, 2022 | 31.51 | 31.73 | 31.26 | 31.57 | 3,254,113 | +0.39(+1.26%) |
Sep 08, 2022 | 30.30 | 31.21 | 30.00 | 31.18 | 3,456,442 | +0.56(+1.83%) |
Sep 07, 2022 | 29.82 | 30.71 | 29.79 | 30.62 | 2,761,842 | +0.66(+2.21%) |
Sep 06, 2022 | 30.70 | 30.83 | 29.68 | 29.96 | 3,892,091 | -0.51(-1.68%) |
Sep 02, 2022 | 31.20 | 31.41 | 30.22 | 30.47 | 4,386,403 | -0.09(-0.30%) |
Sep 01, 2022 | 30.76 | 30.84 | 30.00 | 30.57 | 4,620,573 | -0.38(-1.23%) |
Aug 31, 2022 | 31.26 | 31.54 | 30.83 | 30.95 | 5,125,916 | -0.15(-0.48%) |
Aug 30, 2022 | 31.19 | 31.41 | 30.77 | 31.10 | 3,590,216 | +0.16(+0.51%) |
Aug 29, 2022 | 31.69 | 31.83 | 30.90 | 30.94 | 5,236,890 | -1.12(-3.49%) |
Aug 26, 2022 | 33.48 | 33.75 | 31.98 | 32.06 | 4,089,105 | -1.42(-4.23%) |
Aug 25, 2022 | 32.63 | 33.50 | 32.51 | 33.48 | 3,956,203 | +1.07(+3.31%) |
Aug 24, 2022 | 31.99 | 32.63 | 31.81 | 32.40 | 3,372,890 | +0.37(+1.16%) |
Aug 23, 2022 | 31.98 | 32.72 | 31.94 | 32.03 | 3,501,088 | +0.13(+0.41%) |
Aug 22, 2022 | 32.38 | 32.46 | 31.81 | 31.90 | 4,320,501 | -0.88(-2.67%) |
Aug 19, 2022 | 33.37 | 33.67 | 32.72 | 32.78 | 4,598,892 | -1.06(-3.14%) |
Aug 18, 2022 | 33.56 | 33.92 | 33.32 | 33.84 | 4,053,259 | +0.33(+0.97%) |
Aug 17, 2022 | 33.70 | 33.95 | 33.12 | 33.51 | 6,116,003 | -0.89(-2.57%) |
Aug 16, 2022 | 35.21 | 35.31 | 33.14 | 34.40 | 10,614,844 | +1.15(+3.45%) |
Aug 15, 2022 | 32.87 | 33.40 | 32.53 | 33.25 | 3,182,144 | -0.13(-0.39%) |
Aug 12, 2022 | 33.56 | 33.66 | 32.92 | 33.38 | 2,303,694 | +0.11(+0.34%) |
Aug 11, 2022 | 33.06 | 33.81 | 33.06 | 33.27 | 4,219,350 | +0.77(+2.38%) |
Aug 10, 2022 | 31.55 | 32.92 | 31.55 | 32.50 | 3,747,062 | +1.77(+5.76%) |
Aug 09, 2022 | 31.21 | 31.31 | 30.36 | 30.73 | 2,724,402 | -0.48(-1.52%) |
Aug 08, 2022 | 30.73 | 32.30 | 30.73 | 31.20 | 5,365,083 | +0.83(+2.73%) |
Aug 05, 2022 | 30.39 | 30.87 | 30.21 | 30.37 | 2,965,922 | -0.17(-0.55%) |
Aug 04, 2022 | 30.58 | 30.83 | 30.31 | 30.54 | 2,638,658 | -0.22(-0.73%) |
Aug 03, 2022 | 30.49 | 30.93 | 30.35 | 30.76 | 3,510,659 | +0.80(+2.68%) |
Aug 02, 2022 | 30.90 | 30.99 | 29.96 | 29.96 | 3,156,989 | -1.20(-3.86%) |
Aug 01, 2022 | 30.71 | 31.57 | 30.45 | 31.16 | 3,858,765 | +0.34(+1.09%) |
Jul 29, 2022 | 30.30 | 31.10 | 30.16 | 30.83 | 3,480,162 | +0.72(+2.38%) |
Jul 28, 2022 | 30.43 | 30.53 | 29.52 | 30.11 | 3,618,166 | -0.30(-1.00%) |
Jul 27, 2022 | 29.56 | 30.54 | 29.52 | 30.41 | 3,027,514 | +1.05(+3.59%) |
Jul 26, 2022 | 30.23 | 30.38 | 29.26 | 29.36 | 3,590,553 | -1.19(-3.90%) |
Jul 25, 2022 | 30.46 | 30.81 | 29.62 | 30.55 | 5,353,359 | -0.37(-1.19%) |
Jul 22, 2022 | 31.56 | 31.99 | 30.66 | 30.92 | 3,432,196 | -0.49(-1.56%) |
Jul 21, 2022 | 31.03 | 31.43 | 30.55 | 31.41 | 4,085,854 | +0.12(+0.38%) |
Jul 20, 2022 | 30.48 | 31.33 | 30.43 | 31.29 | 4,876,053 | +0.52(+1.68%) |
Jul 19, 2022 | 30.48 | 31.56 | 29.95 | 30.77 | 9,168,625 | -1.15(-3.62%) |
Jul 18, 2022 | 32.40 | 32.77 | 31.74 | 31.93 | 4,985,716 | +0.13(+0.41%) |
Jul 15, 2022 | 31.45 | 31.90 | 30.72 | 31.80 | 3,305,209 | +1.19(+3.89%) |
Jul 14, 2022 | 30.18 | 30.63 | 29.63 | 30.61 | 4,577,918 | -0.46(-1.49%) |
Jul 13, 2022 | 30.76 | 31.31 | 30.53 | 31.07 | 3,641,557 | -0.39(-1.23%) |
Jul 12, 2022 | 31.12 | 32.31 | 31.05 | 31.46 | 3,708,789 | -0.05(-0.15%) |
Jul 11, 2022 | 31.53 | 32.03 | 31.44 | 31.50 | 2,758,214 | -0.58(-1.81%) |
Jul 08, 2022 | 32.29 | 32.55 | 31.77 | 32.09 | 2,510,551 | -0.23(-0.71%) |
Jul 07, 2022 | 31.98 | 32.37 | 31.68 | 32.32 | 2,603,098 | +0.79(+2.49%) |
Jul 06, 2022 | 31.90 | 32.47 | 31.25 | 31.53 | 4,500,214 | -0.38(-1.19%) |
Jul 05, 2022 | 30.65 | 31.93 | 30.31 | 31.91 | 3,274,205 | +0.32(+1.02%) |