Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.16 | 27.31 | 26.16 | 26.50 | 23,912,640 | +0.08(+0.30%) |
Sep 29, 2022 | 27.66 | 27.72 | 26.00 | 26.42 | 26,164,104 | -1.62(-5.78%) |
Sep 28, 2022 | 27.43 | 28.16 | 27.19 | 28.04 | 21,284,920 | +0.47(+1.70%) |
Sep 27, 2022 | 27.67 | 28.49 | 27.16 | 27.57 | 22,390,016 | +0.68(+2.53%) |
Sep 26, 2022 | 27.71 | 28.16 | 26.82 | 26.89 | 24,941,464 | -0.93(-3.34%) |
Sep 23, 2022 | 28.01 | 28.34 | 27.36 | 27.82 | 26,472,608 | -0.76(-2.66%) |
Sep 22, 2022 | 30.19 | 30.19 | 28.53 | 28.58 | 29,033,368 | -1.89(-6.20%) |
Sep 21, 2022 | 31.45 | 31.68 | 30.36 | 30.47 | 22,320,086 | -1.02(-3.24%) |
Sep 20, 2022 | 31.49 | 32.56 | 31.19 | 31.49 | 23,645,812 | +0.00(+0.00%) |
Sep 19, 2022 | 31.44 | 31.98 | 31.06 | 31.49 | 22,897,428 | -0.44(-1.38%) |
Sep 16, 2022 | 30.96 | 32.15 | 30.88 | 31.93 | 50,972,184 | -1.20(-3.62%) |
Sep 15, 2022 | 32.95 | 34.33 | 32.74 | 33.13 | 41,979,088 | +0.08(+0.24%) |
Sep 14, 2022 | 31.25 | 33.14 | 31.10 | 33.05 | 34,479,392 | +1.73(+5.52%) |
Sep 13, 2022 | 30.69 | 31.78 | 30.22 | 31.32 | 29,358,412 | -1.18(-3.63%) |
Sep 12, 2022 | 31.95 | 32.62 | 31.85 | 32.50 | 29,343,350 | +0.72(+2.27%) |
Sep 09, 2022 | 31.00 | 32.05 | 30.89 | 31.78 | 28,078,200 | +1.10(+3.59%) |
Sep 08, 2022 | 29.42 | 30.90 | 29.29 | 30.68 | 29,384,158 | +0.65(+2.16%) |
Sep 07, 2022 | 28.91 | 30.15 | 28.82 | 30.03 | 20,629,882 | +1.14(+3.95%) |
Sep 06, 2022 | 29.34 | 29.37 | 28.28 | 28.89 | 20,418,120 | -0.16(-0.55%) |
Sep 02, 2022 | 29.50 | 29.64 | 28.65 | 29.05 | 14,604,370 | +0.13(+0.45%) |
Sep 01, 2022 | 28.17 | 28.95 | 27.69 | 28.92 | 17,822,396 | +0.16(+0.56%) |
Aug 31, 2022 | 29.11 | 29.88 | 28.75 | 28.76 | 20,709,052 | +0.05(+0.17%) |
Aug 30, 2022 | 29.18 | 29.29 | 28.12 | 28.71 | 24,405,142 | -0.03(-0.10%) |
Aug 29, 2022 | 28.10 | 29.19 | 28.06 | 28.74 | 17,261,072 | +0.16(+0.56%) |
Aug 26, 2022 | 29.51 | 29.71 | 28.36 | 28.58 | 16,490,837 | -1.04(-3.51%) |
Aug 25, 2022 | 28.89 | 29.64 | 28.81 | 29.62 | 15,468,310 | +0.91(+3.17%) |
Aug 24, 2022 | 27.93 | 29.22 | 27.86 | 28.71 | 20,014,876 | +0.90(+3.24%) |
Aug 23, 2022 | 28.06 | 28.68 | 27.75 | 27.81 | 24,309,552 | -0.19(-0.68%) |
Aug 22, 2022 | 28.34 | 28.80 | 27.87 | 28.00 | 20,233,522 | -1.01(-3.48%) |
Aug 19, 2022 | 29.50 | 29.50 | 28.63 | 29.01 | 24,180,930 | -1.14(-3.78%) |
Aug 18, 2022 | 30.56 | 30.62 | 29.86 | 30.15 | 20,828,470 | -0.57(-1.86%) |
Aug 17, 2022 | 31.65 | 31.71 | 30.44 | 30.72 | 24,202,962 | -1.66(-5.13%) |
Aug 16, 2022 | 32.08 | 32.73 | 31.33 | 32.38 | 28,100,284 | -0.11(-0.34%) |
Aug 15, 2022 | 32.10 | 32.91 | 31.93 | 32.49 | 14,148,240 | +0.02(+0.06%) |
Aug 12, 2022 | 32.59 | 32.76 | 31.70 | 32.47 | 21,950,716 | +0.23(+0.71%) |
Aug 11, 2022 | 33.16 | 33.36 | 32.04 | 32.24 | 24,719,684 | -0.56(-1.71%) |
Aug 10, 2022 | 32.44 | 33.19 | 32.23 | 32.80 | 31,313,948 | +1.74(+5.60%) |
Aug 09, 2022 | 31.37 | 31.55 | 30.72 | 31.06 | 27,038,096 | -0.79(-2.48%) |
Aug 08, 2022 | 32.33 | 32.95 | 31.66 | 31.85 | 28,056,044 | -0.16(-0.50%) |
Aug 05, 2022 | 31.20 | 32.63 | 31.04 | 32.01 | 39,963,640 | +0.16(+0.50%) |
Aug 04, 2022 | 29.78 | 32.23 | 29.60 | 31.85 | 55,566,988 | +1.66(+5.50%) |
Aug 03, 2022 | 29.72 | 31.43 | 29.36 | 30.19 | 62,050,556 | +0.94(+3.21%) |
Aug 02, 2022 | 28.49 | 29.43 | 27.10 | 29.25 | 107,902,392 | +4.65(+18.90%) |
Aug 01, 2022 | 23.43 | 24.62 | 22.89 | 24.60 | 46,930,692 | +1.15(+4.90%) |
Jul 29, 2022 | 23.18 | 23.48 | 22.39 | 23.45 | 29,409,664 | +0.14(+0.60%) |
Jul 28, 2022 | 22.89 | 23.42 | 22.14 | 23.31 | 22,875,464 | +0.22(+0.95%) |
Jul 27, 2022 | 23.00 | 23.32 | 22.49 | 23.09 | 28,382,184 | +0.54(+2.39%) |
Jul 26, 2022 | 23.15 | 23.15 | 22.45 | 22.55 | 24,398,276 | -0.80(-3.43%) |
Jul 25, 2022 | 23.27 | 23.54 | 22.63 | 23.35 | 12,920,011 | +0.05(+0.21%) |
Jul 22, 2022 | 24.33 | 24.81 | 23.09 | 23.30 | 20,209,496 | -0.93(-3.84%) |
Jul 21, 2022 | 24.02 | 24.25 | 23.60 | 24.23 | 18,421,376 | +0.11(+0.46%) |
Jul 20, 2022 | 22.89 | 24.22 | 22.80 | 24.12 | 27,838,934 | +1.45(+6.40%) |
Jul 19, 2022 | 22.75 | 23.08 | 22.19 | 22.67 | 23,131,464 | +0.09(+0.40%) |
Jul 18, 2022 | 22.17 | 23.20 | 22.11 | 22.58 | 30,927,832 | +0.91(+4.20%) |
Jul 15, 2022 | 21.00 | 21.78 | 20.77 | 21.67 | 24,503,650 | +1.02(+4.94%) |
Jul 14, 2022 | 21.25 | 21.46 | 20.59 | 20.65 | 31,551,496 | -0.85(-3.95%) |
Jul 13, 2022 | 20.93 | 21.61 | 20.72 | 21.50 | 19,001,456 | -0.07(-0.32%) |
Jul 12, 2022 | 21.28 | 21.78 | 20.98 | 21.57 | 17,367,736 | +0.38(+1.79%) |
Jul 11, 2022 | 21.95 | 22.25 | 21.14 | 21.19 | 17,559,554 | -1.15(-5.15%) |
Jul 08, 2022 | 22.43 | 22.96 | 21.83 | 22.34 | 20,242,044 | -0.40(-1.76%) |
Jul 07, 2022 | 21.64 | 22.76 | 21.61 | 22.74 | 23,117,328 | +1.24(+5.77%) |
Jul 06, 2022 | 21.50 | 22.08 | 21.32 | 21.50 | 32,663,800 | -1.02(-4.53%) |
Jul 05, 2022 | 21.17 | 22.55 | 20.83 | 22.52 | 24,707,664 | +1.18(+5.53%) |