Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.93 | 30.61 | 29.20 | 30.28 | 2,553,712 | +1.29(+4.45%) |
Sep 29, 2022 | 28.57 | 29.36 | 28.26 | 28.99 | 2,660,592 | +0.38(+1.33%) |
Sep 28, 2022 | 30.19 | 30.47 | 28.44 | 28.61 | 3,206,905 | -2.34(-7.56%) |
Sep 27, 2022 | 30.93 | 31.60 | 29.75 | 30.95 | 2,454,889 | -0.97(-3.04%) |
Sep 26, 2022 | 29.94 | 31.97 | 29.18 | 31.92 | 4,302,271 | +2.01(+6.72%) |
Sep 23, 2022 | 29.49 | 30.43 | 29.47 | 29.91 | 5,160,337 | +2.65(+9.72%) |
Sep 22, 2022 | 26.22 | 27.67 | 25.92 | 27.26 | 3,481,434 | -0.27(-0.98%) |
Sep 21, 2022 | 26.18 | 27.99 | 26.14 | 27.53 | 3,048,541 | +0.37(+1.36%) |
Sep 20, 2022 | 26.89 | 27.67 | 26.83 | 27.16 | 2,879,811 | +0.67(+2.53%) |
Sep 19, 2022 | 28.18 | 28.27 | 26.33 | 26.49 | 2,967,893 | -0.10(-0.38%) |
Sep 16, 2022 | 26.16 | 26.85 | 25.93 | 26.59 | 3,411,442 | +0.12(+0.45%) |
Sep 15, 2022 | 25.64 | 26.75 | 25.61 | 26.47 | 5,110,546 | +1.92(+7.82%) |
Sep 14, 2022 | 24.37 | 24.86 | 23.97 | 24.55 | 3,536,730 | -0.30(-1.21%) |
Sep 13, 2022 | 24.91 | 26.17 | 24.50 | 24.85 | 4,761,462 | +0.18(+0.73%) |
Sep 12, 2022 | 24.61 | 24.93 | 24.21 | 24.67 | 4,232,988 | -0.89(-3.48%) |
Sep 09, 2022 | 26.22 | 26.47 | 25.26 | 25.56 | 3,965,807 | -2.31(-8.29%) |
Sep 08, 2022 | 27.60 | 28.27 | 27.02 | 27.87 | 4,346,921 | -0.32(-1.14%) |
Sep 07, 2022 | 27.09 | 28.19 | 26.75 | 28.19 | 6,416,277 | +2.58(+10.07%) |
Sep 06, 2022 | 25.07 | 25.86 | 24.98 | 25.61 | 3,198,467 | -0.07(-0.27%) |
Sep 02, 2022 | 24.50 | 25.78 | 24.45 | 25.68 | 3,667,354 | -0.35(-1.34%) |
Sep 01, 2022 | 25.23 | 26.08 | 24.82 | 26.03 | 6,076,261 | +1.48(+6.03%) |
Aug 31, 2022 | 24.06 | 24.61 | 23.37 | 24.55 | 4,780,441 | +1.38(+5.96%) |
Aug 30, 2022 | 22.56 | 23.79 | 22.49 | 23.17 | 5,975,455 | +1.70(+7.92%) |
Aug 29, 2022 | 22.45 | 22.64 | 21.36 | 21.47 | 4,426,813 | -1.69(-7.30%) |
Aug 26, 2022 | 23.29 | 23.75 | 22.93 | 23.16 | 3,321,147 | +0.45(+1.98%) |
Aug 25, 2022 | 21.70 | 23.10 | 21.68 | 22.71 | 3,772,938 | +0.81(+3.70%) |
Aug 24, 2022 | 22.51 | 22.89 | 21.88 | 21.90 | 5,757,925 | -0.63(-2.80%) |
Aug 23, 2022 | 23.15 | 23.16 | 22.25 | 22.53 | 5,363,850 | -1.30(-5.46%) |
Aug 22, 2022 | 25.05 | 25.88 | 23.82 | 23.83 | 5,845,607 | -0.40(-1.65%) |
Aug 19, 2022 | 24.26 | 24.43 | 23.44 | 24.23 | 3,449,816 | +0.04(+0.17%) |
Aug 18, 2022 | 24.62 | 24.78 | 23.74 | 24.19 | 3,604,048 | -1.40(-5.47%) |
Aug 17, 2022 | 25.88 | 26.29 | 24.81 | 25.59 | 4,628,142 | -0.56(-2.14%) |
Aug 16, 2022 | 25.22 | 26.57 | 24.49 | 26.15 | 8,984,319 | +1.04(+4.14%) |
Aug 15, 2022 | 26.00 | 26.12 | 24.79 | 25.11 | 5,550,913 | +1.29(+5.42%) |
Aug 12, 2022 | 23.60 | 24.21 | 23.54 | 23.82 | 5,735,491 | +0.71(+3.07%) |
Aug 11, 2022 | 23.35 | 23.88 | 22.68 | 23.11 | 5,443,356 | -1.18(-4.86%) |
Aug 10, 2022 | 25.02 | 26.20 | 23.89 | 24.29 | 7,120,015 | -0.58(-2.33%) |
Aug 09, 2022 | 24.40 | 25.47 | 23.94 | 24.87 | 4,489,580 | +0.03(+0.12%) |
Aug 08, 2022 | 26.24 | 26.32 | 24.75 | 24.84 | 5,601,171 | -1.52(-5.77%) |
Aug 05, 2022 | 27.11 | 27.15 | 25.19 | 26.36 | 7,228,387 | +0.00(+0.00%) |
Aug 04, 2022 | 25.39 | 26.68 | 24.87 | 26.36 | 9,095,685 | +1.43(+5.74%) |
Aug 03, 2022 | 23.28 | 25.08 | 23.14 | 24.93 | 7,561,580 | +1.36(+5.77%) |
Aug 02, 2022 | 23.53 | 23.97 | 22.68 | 23.57 | 7,075,726 | -0.58(-2.40%) |
Aug 01, 2022 | 24.38 | 24.78 | 23.91 | 24.15 | 7,605,971 | +1.57(+6.95%) |
Jul 29, 2022 | 22.02 | 22.62 | 21.23 | 22.58 | 5,965,390 | -0.54(-2.34%) |
Jul 28, 2022 | 22.42 | 23.53 | 22.33 | 23.12 | 5,448,631 | +0.37(+1.63%) |
Jul 27, 2022 | 23.68 | 24.22 | 22.53 | 22.75 | 7,600,963 | -1.74(-7.10%) |
Jul 26, 2022 | 23.21 | 24.58 | 23.13 | 24.49 | 4,462,309 | +0.59(+2.47%) |
Jul 25, 2022 | 24.17 | 24.71 | 23.75 | 23.90 | 3,895,748 | -1.10(-4.40%) |
Jul 22, 2022 | 24.58 | 25.07 | 23.77 | 25.00 | 4,301,123 | +0.50(+2.04%) |
Jul 21, 2022 | 24.60 | 24.92 | 23.99 | 24.50 | 5,002,847 | +1.22(+5.24%) |
Jul 20, 2022 | 23.58 | 23.93 | 22.94 | 23.28 | 5,041,528 | +0.17(+0.74%) |
Jul 19, 2022 | 24.27 | 24.27 | 23.00 | 23.11 | 5,138,325 | -0.69(-2.90%) |
Jul 18, 2022 | 23.68 | 23.98 | 23.31 | 23.80 | 6,862,670 | -2.12(-8.18%) |
Jul 15, 2022 | 25.71 | 26.43 | 25.31 | 25.92 | 5,461,048 | -0.65(-2.45%) |
Jul 14, 2022 | 27.64 | 28.69 | 26.24 | 26.57 | 6,493,733 | +0.35(+1.33%) |
Jul 13, 2022 | 26.30 | 26.93 | 25.36 | 26.22 | 5,746,316 | -0.34(-1.28%) |
Jul 12, 2022 | 25.54 | 26.75 | 25.21 | 26.56 | 7,480,893 | +3.06(+13.02%) |
Jul 11, 2022 | 23.87 | 24.56 | 23.10 | 23.50 | 6,067,219 | +0.05(+0.21%) |
Jul 08, 2022 | 23.41 | 24.35 | 23.20 | 23.45 | 6,503,464 | -1.33(-5.37%) |
Jul 07, 2022 | 25.03 | 25.15 | 23.96 | 24.78 | 7,658,155 | -2.04(-7.61%) |
Jul 06, 2022 | 26.99 | 28.34 | 26.48 | 26.82 | 10,289,576 | +0.75(+2.88%) |
Jul 05, 2022 | 24.07 | 26.80 | 24.06 | 26.07 | 10,037,690 | +3.74(+16.75%) |