Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.73 | 24.79 | 23.72 | 23.81 | 5,059,698 | -0.74(-3.00%) |
Sep 29, 2022 | 25.57 | 25.64 | 24.34 | 24.54 | 5,040,953 | -1.18(-4.59%) |
Sep 28, 2022 | 25.74 | 26.04 | 25.47 | 25.73 | 6,978,238 | +0.34(+1.34%) |
Sep 27, 2022 | 26.04 | 26.09 | 25.26 | 25.39 | 4,409,690 | -0.48(-1.86%) |
Sep 26, 2022 | 26.34 | 26.51 | 25.72 | 25.87 | 5,722,713 | -0.63(-2.39%) |
Sep 23, 2022 | 26.79 | 26.85 | 26.11 | 26.50 | 3,268,651 | -0.55(-2.03%) |
Sep 22, 2022 | 26.86 | 27.20 | 26.61 | 27.05 | 3,733,247 | +0.20(+0.74%) |
Sep 21, 2022 | 27.57 | 27.82 | 26.85 | 26.85 | 3,468,437 | -0.43(-1.56%) |
Sep 20, 2022 | 27.50 | 27.60 | 27.00 | 27.28 | 2,736,014 | -0.41(-1.47%) |
Sep 19, 2022 | 27.18 | 27.70 | 27.04 | 27.68 | 3,749,439 | +0.43(+1.60%) |
Sep 16, 2022 | 27.23 | 27.51 | 27.16 | 27.25 | 5,808,412 | -0.12(-0.45%) |
Sep 15, 2022 | 28.03 | 28.03 | 27.28 | 27.37 | 6,708,864 | -0.85(-3.01%) |
Sep 14, 2022 | 28.10 | 28.40 | 28.07 | 28.22 | 2,927,533 | +0.12(+0.44%) |
Sep 13, 2022 | 28.63 | 28.75 | 27.96 | 28.10 | 2,532,988 | -0.80(-2.78%) |
Sep 12, 2022 | 28.84 | 29.14 | 28.72 | 28.90 | 3,152,264 | +0.11(+0.39%) |
Sep 09, 2022 | 28.77 | 29.04 | 28.61 | 28.79 | 2,474,259 | +0.21(+0.73%) |
Sep 08, 2022 | 28.64 | 28.76 | 28.42 | 28.58 | 2,495,401 | -0.19(-0.66%) |
Sep 07, 2022 | 28.13 | 28.78 | 28.07 | 28.77 | 2,291,105 | +0.87(+3.12%) |
Sep 06, 2022 | 27.99 | 28.34 | 27.85 | 27.90 | 2,812,975 | -0.03(-0.10%) |
Sep 02, 2022 | 28.18 | 28.49 | 27.83 | 27.93 | 2,297,966 | -0.17(-0.61%) |
Sep 01, 2022 | 27.86 | 28.22 | 27.73 | 28.10 | 2,574,997 | +0.21(+0.75%) |
Aug 31, 2022 | 28.11 | 28.19 | 27.87 | 27.89 | 2,317,241 | -0.22(-0.77%) |
Aug 30, 2022 | 28.67 | 28.73 | 28.03 | 28.11 | 3,091,199 | -0.57(-1.98%) |
Aug 29, 2022 | 28.38 | 28.90 | 28.18 | 28.67 | 3,445,774 | +0.15(+0.53%) |
Aug 26, 2022 | 29.04 | 29.12 | 28.45 | 28.52 | 4,830,895 | -0.52(-1.79%) |
Aug 25, 2022 | 29.35 | 29.36 | 29.03 | 29.04 | 3,311,898 | -0.20(-0.68%) |
Aug 24, 2022 | 29.02 | 29.34 | 28.93 | 29.24 | 2,030,621 | +0.16(+0.55%) |
Aug 23, 2022 | 29.60 | 29.60 | 28.97 | 29.08 | 2,090,050 | -0.42(-1.41%) |
Aug 22, 2022 | 29.67 | 29.76 | 29.38 | 29.50 | 2,351,434 | -0.31(-1.05%) |
Aug 19, 2022 | 30.00 | 30.12 | 29.73 | 29.81 | 2,601,330 | -0.16(-0.54%) |
Aug 18, 2022 | 30.03 | 30.11 | 29.77 | 29.97 | 2,623,505 | +0.02(+0.06%) |
Aug 17, 2022 | 29.82 | 30.01 | 29.63 | 29.95 | 3,049,652 | +0.10(+0.35%) |
Aug 16, 2022 | 29.65 | 29.89 | 29.52 | 29.85 | 3,006,311 | +0.21(+0.70%) |
Aug 15, 2022 | 29.47 | 29.67 | 29.21 | 29.64 | 2,316,037 | +0.21(+0.71%) |
Aug 12, 2022 | 28.94 | 29.45 | 28.91 | 29.43 | 2,751,610 | +0.68(+2.37%) |
Aug 11, 2022 | 28.80 | 29.05 | 28.65 | 28.75 | 4,094,223 | -0.01(-0.03%) |
Aug 10, 2022 | 28.80 | 29.01 | 28.60 | 28.76 | 3,218,675 | +0.09(+0.30%) |
Aug 09, 2022 | 28.41 | 28.84 | 28.40 | 28.67 | 3,284,022 | +0.42(+1.47%) |
Aug 08, 2022 | 28.04 | 28.41 | 28.04 | 28.26 | 4,941,440 | +0.41(+1.46%) |
Aug 05, 2022 | 28.14 | 28.17 | 27.55 | 27.85 | 3,217,709 | -0.36(-1.27%) |
Aug 04, 2022 | 28.70 | 28.70 | 28.15 | 28.21 | 5,001,663 | -0.40(-1.39%) |
Aug 03, 2022 | 28.16 | 28.69 | 27.39 | 28.61 | 4,653,341 | +0.16(+0.56%) |
Aug 02, 2022 | 28.85 | 28.89 | 28.42 | 28.45 | 5,729,507 | -0.23(-0.79%) |
Aug 01, 2022 | 28.70 | 28.89 | 28.38 | 28.67 | 3,741,408 | -0.06(-0.20%) |
Jul 29, 2022 | 28.23 | 28.79 | 28.23 | 28.73 | 8,892,637 | +0.44(+1.57%) |
Jul 28, 2022 | 27.79 | 28.32 | 27.61 | 28.29 | 2,790,743 | +0.81(+2.94%) |
Jul 27, 2022 | 27.42 | 27.59 | 27.25 | 27.48 | 3,860,361 | +0.10(+0.38%) |
Jul 26, 2022 | 27.29 | 27.52 | 27.22 | 27.38 | 4,002,149 | +0.16(+0.59%) |
Jul 25, 2022 | 26.66 | 27.22 | 26.55 | 27.22 | 4,620,133 | +0.55(+2.07%) |
Jul 22, 2022 | 26.47 | 26.77 | 26.42 | 26.66 | 4,223,161 | +0.33(+1.25%) |
Jul 21, 2022 | 26.44 | 26.49 | 26.13 | 26.34 | 4,683,591 | -0.19(-0.71%) |
Jul 20, 2022 | 26.71 | 26.91 | 26.27 | 26.52 | 5,424,844 | -0.20(-0.74%) |
Jul 19, 2022 | 26.78 | 26.94 | 26.69 | 26.72 | 4,351,010 | +0.10(+0.39%) |
Jul 18, 2022 | 26.93 | 27.05 | 26.59 | 26.62 | 6,443,513 | -0.37(-1.35%) |
Jul 15, 2022 | 27.11 | 27.16 | 26.64 | 26.98 | 3,730,495 | +0.07(+0.24%) |
Jul 14, 2022 | 26.38 | 26.97 | 26.29 | 26.92 | 4,450,843 | +0.09(+0.35%) |
Jul 13, 2022 | 26.64 | 27.03 | 26.49 | 26.82 | 2,672,022 | -0.07(-0.24%) |
Jul 12, 2022 | 26.79 | 27.27 | 26.73 | 26.89 | 2,819,824 | -0.11(-0.42%) |
Jul 11, 2022 | 26.59 | 27.02 | 26.59 | 27.00 | 2,701,570 | +0.31(+1.16%) |
Jul 08, 2022 | 26.76 | 26.85 | 26.54 | 26.69 | 4,977,187 | -0.03(-0.11%) |
Jul 07, 2022 | 27.32 | 27.48 | 26.69 | 26.72 | 6,138,249 | -0.53(-1.96%) |
Jul 06, 2022 | 26.90 | 27.54 | 26.82 | 27.25 | 3,344,759 | +0.49(+1.82%) |
Jul 05, 2022 | 28.03 | 28.09 | 26.50 | 26.77 | 5,087,038 | -1.41(-4.99%) |