Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.68 | 24.81 | 23.96 | 24.02 | 8,691,300 | -0.57(-2.31%) |
Sep 29, 2022 | 25.85 | 25.85 | 24.48 | 24.59 | 8,041,796 | -1.34(-5.15%) |
Sep 28, 2022 | 26.00 | 26.02 | 25.63 | 25.93 | 6,952,812 | +0.24(+0.92%) |
Sep 27, 2022 | 26.18 | 26.33 | 25.48 | 25.69 | 4,692,943 | -0.37(-1.42%) |
Sep 26, 2022 | 26.60 | 26.74 | 25.80 | 26.06 | 5,518,538 | -0.62(-2.31%) |
Sep 23, 2022 | 26.68 | 26.75 | 26.27 | 26.67 | 4,034,744 | -0.22(-0.81%) |
Sep 22, 2022 | 26.97 | 27.07 | 26.76 | 26.89 | 3,922,162 | -0.05(-0.18%) |
Sep 21, 2022 | 27.50 | 27.68 | 26.92 | 26.94 | 3,593,316 | -0.45(-1.63%) |
Sep 20, 2022 | 27.72 | 27.73 | 27.19 | 27.39 | 4,806,265 | -0.43(-1.53%) |
Sep 19, 2022 | 27.33 | 27.82 | 27.24 | 27.81 | 4,022,642 | +0.41(+1.49%) |
Sep 16, 2022 | 27.37 | 27.57 | 27.30 | 27.40 | 7,578,112 | +0.04(+0.14%) |
Sep 15, 2022 | 27.86 | 27.95 | 27.35 | 27.37 | 4,490,840 | -0.70(-2.50%) |
Sep 14, 2022 | 27.91 | 28.26 | 27.84 | 28.07 | 2,723,433 | +0.19(+0.68%) |
Sep 13, 2022 | 28.29 | 28.53 | 27.79 | 27.88 | 4,804,210 | -0.70(-2.45%) |
Sep 12, 2022 | 28.30 | 28.59 | 28.29 | 28.58 | 4,556,766 | +0.29(+1.04%) |
Sep 09, 2022 | 28.23 | 28.39 | 28.09 | 28.29 | 2,679,421 | +0.22(+0.78%) |
Sep 08, 2022 | 27.73 | 28.15 | 27.58 | 28.07 | 3,995,663 | +0.24(+0.87%) |
Sep 07, 2022 | 27.24 | 27.92 | 27.19 | 27.83 | 5,766,975 | +0.72(+2.67%) |
Sep 06, 2022 | 27.28 | 27.36 | 27.00 | 27.10 | 4,594,004 | -0.11(-0.41%) |
Sep 02, 2022 | 27.58 | 27.90 | 27.18 | 27.21 | 6,058,678 | -0.32(-1.16%) |
Sep 01, 2022 | 27.33 | 27.58 | 27.13 | 27.53 | 5,448,152 | +0.19(+0.69%) |
Aug 31, 2022 | 27.62 | 27.75 | 27.32 | 27.35 | 6,492,053 | -0.25(-0.92%) |
Aug 30, 2022 | 28.07 | 28.10 | 27.54 | 27.60 | 4,080,802 | -0.50(-1.77%) |
Aug 29, 2022 | 27.90 | 28.29 | 27.68 | 28.10 | 4,008,324 | +0.08(+0.30%) |
Aug 26, 2022 | 28.60 | 28.60 | 28.00 | 28.01 | 3,249,000 | -0.52(-1.81%) |
Aug 25, 2022 | 28.42 | 28.55 | 28.23 | 28.53 | 3,111,288 | +0.11(+0.40%) |
Aug 24, 2022 | 28.43 | 28.54 | 28.28 | 28.42 | 4,564,319 | -0.01(-0.03%) |
Aug 23, 2022 | 28.45 | 28.53 | 28.32 | 28.43 | 4,085,998 | +0.00(+0.00%) |
Aug 22, 2022 | 28.79 | 28.81 | 28.33 | 28.43 | 4,744,326 | -0.55(-1.88%) |
Aug 19, 2022 | 29.08 | 29.12 | 28.83 | 28.97 | 4,226,367 | -0.09(-0.32%) |
Aug 18, 2022 | 28.96 | 29.08 | 28.86 | 29.07 | 3,328,961 | +0.08(+0.26%) |
Aug 17, 2022 | 28.89 | 29.14 | 28.83 | 28.99 | 4,602,882 | -0.08(-0.26%) |
Aug 16, 2022 | 28.70 | 29.11 | 28.63 | 29.07 | 5,222,229 | +0.29(+1.01%) |
Aug 15, 2022 | 28.63 | 28.79 | 28.32 | 28.78 | 6,520,983 | +0.29(+1.02%) |
Aug 12, 2022 | 27.85 | 28.50 | 27.79 | 28.48 | 6,347,124 | +0.81(+2.92%) |
Aug 11, 2022 | 27.32 | 28.19 | 27.21 | 27.68 | 10,360,793 | +0.40(+1.48%) |
Aug 10, 2022 | 27.00 | 27.28 | 27.00 | 27.27 | 4,775,231 | +0.49(+1.83%) |
Aug 09, 2022 | 26.58 | 26.82 | 26.50 | 26.78 | 4,119,441 | +0.31(+1.17%) |
Aug 08, 2022 | 26.52 | 26.72 | 26.31 | 26.47 | 4,014,041 | +0.08(+0.28%) |
Aug 05, 2022 | 26.87 | 26.90 | 26.21 | 26.40 | 4,726,590 | -0.50(-1.85%) |
Aug 04, 2022 | 27.30 | 27.32 | 26.82 | 26.90 | 5,251,285 | -0.37(-1.35%) |
Aug 03, 2022 | 27.43 | 27.55 | 26.74 | 27.26 | 4,921,028 | -0.10(-0.38%) |
Aug 02, 2022 | 27.34 | 27.59 | 27.17 | 27.37 | 5,369,721 | +0.09(+0.35%) |
Aug 01, 2022 | 27.31 | 27.41 | 27.05 | 27.27 | 5,523,313 | -0.08(-0.27%) |
Jul 29, 2022 | 27.01 | 27.36 | 26.97 | 27.35 | 7,705,037 | +0.27(+1.01%) |
Jul 28, 2022 | 26.61 | 27.15 | 26.48 | 27.07 | 4,307,074 | +0.67(+2.53%) |
Jul 27, 2022 | 26.29 | 26.49 | 26.12 | 26.41 | 3,032,857 | +0.04(+0.14%) |
Jul 26, 2022 | 26.19 | 26.44 | 26.19 | 26.37 | 3,968,942 | +0.18(+0.68%) |
Jul 25, 2022 | 25.66 | 26.23 | 25.66 | 26.19 | 6,268,652 | +0.49(+1.90%) |
Jul 22, 2022 | 25.72 | 25.80 | 25.46 | 25.70 | 4,653,132 | +0.08(+0.33%) |
Jul 21, 2022 | 25.48 | 25.63 | 25.39 | 25.62 | 3,452,978 | +0.09(+0.37%) |
Jul 20, 2022 | 25.64 | 25.73 | 25.20 | 25.52 | 7,243,836 | -0.24(-0.95%) |
Jul 19, 2022 | 25.73 | 25.83 | 25.64 | 25.77 | 3,771,710 | +0.20(+0.77%) |
Jul 18, 2022 | 25.78 | 25.95 | 25.54 | 25.57 | 4,811,445 | -0.32(-1.23%) |
Jul 15, 2022 | 25.77 | 25.89 | 25.41 | 25.89 | 5,359,398 | +0.39(+1.51%) |
Jul 14, 2022 | 25.08 | 25.53 | 25.03 | 25.50 | 5,924,416 | +0.06(+0.22%) |
Jul 13, 2022 | 25.37 | 25.67 | 25.19 | 25.45 | 4,912,307 | -0.17(-0.66%) |
Jul 12, 2022 | 25.59 | 25.89 | 25.49 | 25.62 | 3,954,637 | -0.07(-0.26%) |
Jul 11, 2022 | 25.47 | 25.77 | 25.43 | 25.68 | 5,585,540 | +0.12(+0.48%) |
Jul 08, 2022 | 25.48 | 25.69 | 25.26 | 25.56 | 3,892,783 | -0.07(-0.26%) |
Jul 07, 2022 | 25.64 | 25.85 | 25.50 | 25.63 | 5,741,939 | +0.19(+0.74%) |
Jul 06, 2022 | 25.32 | 25.63 | 25.09 | 25.44 | 5,933,380 | +0.21(+0.82%) |
Jul 05, 2022 | 25.95 | 25.98 | 24.85 | 25.23 | 5,526,184 | -0.87(-3.35%) |