Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.67 | 24.80 | 23.95 | 24.01 | 8,695,636 | -0.57(-2.31%) |
Sep 29, 2022 | 25.84 | 25.84 | 24.46 | 24.58 | 8,045,808 | -1.34(-5.15%) |
Sep 28, 2022 | 25.99 | 26.00 | 25.62 | 25.91 | 6,956,280 | +0.24(+0.92%) |
Sep 27, 2022 | 26.17 | 26.32 | 25.47 | 25.68 | 4,695,284 | -0.37(-1.42%) |
Sep 26, 2022 | 26.59 | 26.73 | 25.79 | 26.05 | 5,521,291 | -0.62(-2.31%) |
Sep 23, 2022 | 26.67 | 26.74 | 26.26 | 26.66 | 4,036,757 | -0.22(-0.81%) |
Sep 22, 2022 | 26.95 | 27.06 | 26.74 | 26.88 | 3,924,118 | -0.05(-0.18%) |
Sep 21, 2022 | 27.49 | 27.67 | 26.91 | 26.93 | 3,595,108 | -0.45(-1.63%) |
Sep 20, 2022 | 27.70 | 27.71 | 27.17 | 27.37 | 4,808,663 | -0.43(-1.53%) |
Sep 19, 2022 | 27.31 | 27.81 | 27.23 | 27.80 | 4,024,648 | +0.41(+1.49%) |
Sep 16, 2022 | 27.35 | 27.56 | 27.29 | 27.39 | 7,581,893 | +0.04(+0.14%) |
Sep 15, 2022 | 27.85 | 27.94 | 27.34 | 27.35 | 4,493,080 | -0.70(-2.50%) |
Sep 14, 2022 | 27.89 | 28.25 | 27.83 | 28.05 | 2,724,792 | +0.19(+0.68%) |
Sep 13, 2022 | 28.27 | 28.52 | 27.78 | 27.86 | 4,806,607 | -0.70(-2.45%) |
Sep 12, 2022 | 28.28 | 28.57 | 28.27 | 28.57 | 4,559,039 | +0.29(+1.04%) |
Sep 09, 2022 | 28.21 | 28.38 | 28.07 | 28.27 | 2,680,758 | +0.22(+0.78%) |
Sep 08, 2022 | 27.71 | 28.14 | 27.57 | 28.05 | 3,997,656 | +0.24(+0.87%) |
Sep 07, 2022 | 27.23 | 27.91 | 27.17 | 27.81 | 5,769,851 | +0.72(+2.67%) |
Sep 06, 2022 | 27.27 | 27.35 | 26.98 | 27.09 | 4,596,296 | -0.11(-0.41%) |
Sep 02, 2022 | 27.57 | 27.89 | 27.16 | 27.20 | 6,061,700 | -0.32(-1.16%) |
Sep 01, 2022 | 27.31 | 27.57 | 27.11 | 27.52 | 5,450,869 | +0.19(+0.69%) |
Aug 31, 2022 | 27.61 | 27.74 | 27.30 | 27.33 | 6,495,291 | -0.25(-0.92%) |
Aug 30, 2022 | 28.06 | 28.08 | 27.53 | 27.59 | 4,082,838 | -0.50(-1.77%) |
Aug 29, 2022 | 27.89 | 28.28 | 27.67 | 28.08 | 4,010,323 | +0.08(+0.30%) |
Aug 26, 2022 | 28.58 | 28.59 | 27.99 | 28.00 | 3,250,621 | -0.52(-1.81%) |
Aug 25, 2022 | 28.40 | 28.54 | 28.22 | 28.52 | 3,112,840 | +0.11(+0.40%) |
Aug 24, 2022 | 28.41 | 28.52 | 28.26 | 28.40 | 4,566,595 | -0.01(-0.03%) |
Aug 23, 2022 | 28.43 | 28.52 | 28.30 | 28.41 | 4,088,036 | +0.00(+0.00%) |
Aug 22, 2022 | 28.77 | 28.80 | 28.32 | 28.41 | 4,746,693 | -0.55(-1.88%) |
Aug 19, 2022 | 29.06 | 29.11 | 28.82 | 28.96 | 4,228,475 | -0.09(-0.32%) |
Aug 18, 2022 | 28.95 | 29.06 | 28.85 | 29.05 | 3,330,621 | +0.08(+0.26%) |
Aug 17, 2022 | 28.87 | 29.13 | 28.82 | 28.98 | 4,605,178 | -0.08(-0.26%) |
Aug 16, 2022 | 28.69 | 29.09 | 28.62 | 29.05 | 5,224,834 | +0.29(+1.01%) |
Aug 15, 2022 | 28.62 | 28.78 | 28.30 | 28.76 | 6,524,235 | +0.29(+1.02%) |
Aug 12, 2022 | 27.84 | 28.49 | 27.77 | 28.47 | 6,350,290 | +0.81(+2.92%) |
Aug 11, 2022 | 27.30 | 28.18 | 27.20 | 27.66 | 10,365,962 | +0.40(+1.48%) |
Aug 10, 2022 | 26.98 | 27.27 | 26.98 | 27.26 | 4,777,613 | +0.49(+1.83%) |
Aug 09, 2022 | 26.57 | 26.81 | 26.48 | 26.77 | 4,121,496 | +0.31(+1.17%) |
Aug 08, 2022 | 26.51 | 26.70 | 26.30 | 26.46 | 4,016,043 | +0.08(+0.29%) |
Aug 05, 2022 | 26.85 | 26.89 | 26.20 | 26.38 | 4,728,948 | -0.50(-1.85%) |
Aug 04, 2022 | 27.29 | 27.31 | 26.81 | 26.88 | 5,253,904 | -0.37(-1.35%) |
Aug 03, 2022 | 27.42 | 27.54 | 26.72 | 27.25 | 4,923,483 | -0.10(-0.38%) |
Aug 02, 2022 | 27.32 | 27.57 | 27.15 | 27.35 | 5,372,400 | +0.09(+0.34%) |
Aug 01, 2022 | 27.30 | 27.39 | 27.04 | 27.26 | 5,526,068 | -0.08(-0.28%) |
Jul 29, 2022 | 26.99 | 27.34 | 26.96 | 27.33 | 7,708,880 | +0.27(+1.01%) |
Jul 28, 2022 | 26.60 | 27.14 | 26.47 | 27.06 | 4,309,223 | +0.67(+2.53%) |
Jul 27, 2022 | 26.28 | 26.47 | 26.11 | 26.39 | 3,034,370 | +0.04(+0.14%) |
Jul 26, 2022 | 26.18 | 26.43 | 26.18 | 26.36 | 3,970,922 | +0.18(+0.68%) |
Jul 25, 2022 | 25.65 | 26.21 | 25.65 | 26.18 | 6,271,779 | +0.49(+1.90%) |
Jul 22, 2022 | 25.71 | 25.79 | 25.45 | 25.69 | 4,655,453 | +0.08(+0.33%) |
Jul 21, 2022 | 25.46 | 25.61 | 25.38 | 25.60 | 3,454,700 | +0.09(+0.37%) |
Jul 20, 2022 | 25.63 | 25.72 | 25.19 | 25.51 | 7,247,450 | -0.24(-0.95%) |
Jul 19, 2022 | 25.72 | 25.81 | 25.63 | 25.75 | 3,773,592 | +0.20(+0.77%) |
Jul 18, 2022 | 25.76 | 25.94 | 25.52 | 25.56 | 4,813,845 | -0.32(-1.23%) |
Jul 15, 2022 | 25.75 | 25.88 | 25.40 | 25.88 | 5,362,071 | +0.39(+1.51%) |
Jul 14, 2022 | 25.07 | 25.52 | 25.02 | 25.49 | 5,927,372 | +0.06(+0.22%) |
Jul 13, 2022 | 25.36 | 25.66 | 25.18 | 25.43 | 4,914,758 | -0.17(-0.66%) |
Jul 12, 2022 | 25.58 | 25.88 | 25.48 | 25.60 | 3,956,610 | -0.07(-0.26%) |
Jul 11, 2022 | 25.45 | 25.75 | 25.42 | 25.67 | 5,588,326 | +0.12(+0.48%) |
Jul 08, 2022 | 25.47 | 25.68 | 25.25 | 25.55 | 3,894,725 | -0.07(-0.26%) |
Jul 07, 2022 | 25.63 | 25.83 | 25.49 | 25.61 | 5,744,803 | +0.19(+0.74%) |
Jul 06, 2022 | 25.31 | 25.61 | 25.08 | 25.42 | 5,936,339 | +0.21(+0.82%) |
Jul 05, 2022 | 25.93 | 25.97 | 24.84 | 25.22 | 5,528,941 | -0.87(-3.35%) |