Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 29.27 | 29.30 | 29.04 | 29.15 | 2,789,634 | -0.06(-0.21%) |
Sep 29, 2022 | 29.17 | 29.29 | 29.12 | 29.21 | 2,136,666 | +0.06(+0.21%) |
Sep 28, 2022 | 29.12 | 29.20 | 29.08 | 29.15 | 3,336,207 | +0.05(+0.17%) |
Sep 27, 2022 | 29.16 | 29.19 | 29.06 | 29.10 | 4,599,798 | +0.13(+0.45%) |
Sep 26, 2022 | 29.21 | 29.32 | 28.97 | 28.97 | 5,503,647 | -0.11(-0.38%) |
Sep 23, 2022 | 29.27 | 29.34 | 29.07 | 29.08 | 4,326,728 | -0.14(-0.48%) |
Sep 22, 2022 | 29.31 | 29.43 | 29.18 | 29.22 | 5,141,391 | -0.08(-0.27%) |
Sep 21, 2022 | 29.27 | 29.37 | 29.24 | 29.30 | 5,214,909 | -0.02(-0.07%) |
Sep 20, 2022 | 29.23 | 29.40 | 29.16 | 29.32 | 12,980,723 | +0.09(+0.31%) |
Sep 19, 2022 | 29.20 | 29.24 | 29.12 | 29.23 | 5,978,586 | +0.03(+0.10%) |
Sep 16, 2022 | 29.12 | 29.22 | 29.12 | 29.20 | 8,560,779 | -0.03(-0.10%) |
Sep 15, 2022 | 29.18 | 29.25 | 29.16 | 29.23 | 4,745,350 | +0.03(+0.10%) |
Sep 14, 2022 | 29.18 | 29.22 | 29.07 | 29.20 | 8,914,897 | +0.10(+0.34%) |
Sep 13, 2022 | 29.08 | 29.21 | 29.02 | 29.10 | 6,511,253 | -0.05(-0.17%) |
Sep 12, 2022 | 29.24 | 29.24 | 29.10 | 29.15 | 5,681,152 | -0.02(-0.07%) |
Sep 09, 2022 | 29.41 | 29.41 | 29.13 | 29.17 | 6,725,769 | -0.13(-0.44%) |
Sep 08, 2022 | 29.05 | 29.31 | 29.05 | 29.30 | 9,104,569 | +0.23(+0.79%) |
Sep 07, 2022 | 29.02 | 29.18 | 28.98 | 29.07 | 10,942,690 | -0.03(-0.10%) |
Sep 06, 2022 | 28.72 | 29.17 | 28.67 | 29.10 | 34,475,004 | +0.33(+1.15%) |
Sep 02, 2022 | 28.81 | 29.04 | 28.43 | 28.77 | 3,564,405 | +0.38(+1.34%) |
Sep 01, 2022 | 27.82 | 28.44 | 27.71 | 28.39 | 2,719,749 | +0.49(+1.76%) |
Aug 31, 2022 | 28.05 | 28.28 | 27.65 | 27.90 | 3,088,413 | +0.31(+1.12%) |
Aug 30, 2022 | 27.84 | 27.97 | 27.36 | 27.59 | 2,476,131 | -0.11(-0.40%) |
Aug 29, 2022 | 27.65 | 27.96 | 27.51 | 27.70 | 1,801,426 | -0.30(-1.07%) |
Aug 26, 2022 | 28.02 | 28.38 | 27.75 | 28.00 | 2,613,898 | -0.30(-1.06%) |
Aug 25, 2022 | 28.25 | 28.41 | 28.00 | 28.30 | 3,200,854 | +0.28(+1.00%) |
Aug 24, 2022 | 27.95 | 28.40 | 27.82 | 28.02 | 3,791,325 | +0.34(+1.23%) |
Aug 23, 2022 | 28.10 | 28.47 | 27.44 | 27.68 | 5,624,168 | -0.32(-1.14%) |
Aug 22, 2022 | 29.74 | 29.88 | 27.62 | 28.00 | 22,244,852 | +6.80(+32.08%) |
Aug 19, 2022 | 21.31 | 21.50 | 20.83 | 21.20 | 2,089,983 | -0.53(-2.44%) |
Aug 18, 2022 | 21.51 | 21.78 | 21.14 | 21.73 | 1,787,797 | -0.13(-0.59%) |
Aug 17, 2022 | 22.00 | 22.17 | 21.57 | 21.86 | 1,679,911 | -0.43(-1.93%) |
Aug 16, 2022 | 22.71 | 22.85 | 21.93 | 22.29 | 1,974,811 | -0.54(-2.37%) |
Aug 15, 2022 | 22.96 | 22.99 | 22.40 | 22.83 | 1,542,503 | -0.15(-0.65%) |
Aug 12, 2022 | 23.13 | 23.22 | 22.75 | 22.98 | 1,833,446 | +0.37(+1.64%) |
Aug 11, 2022 | 23.17 | 23.50 | 22.29 | 22.61 | 2,453,190 | -0.39(-1.70%) |
Aug 10, 2022 | 23.25 | 23.30 | 22.61 | 23.00 | 2,122,941 | +0.50(+2.22%) |
Aug 09, 2022 | 21.90 | 22.87 | 21.86 | 22.50 | 2,781,321 | +0.45(+2.04%) |
Aug 08, 2022 | 22.89 | 23.50 | 21.93 | 22.05 | 9,344,852 | +2.18(+10.97%) |
Aug 05, 2022 | 19.00 | 19.88 | 18.55 | 19.87 | 1,980,664 | +0.45(+2.32%) |
Aug 04, 2022 | 18.47 | 19.59 | 18.47 | 19.42 | 2,950,635 | +0.95(+5.14%) |
Aug 03, 2022 | 18.37 | 19.00 | 17.71 | 18.47 | 3,388,997 | +0.16(+0.87%) |
Aug 02, 2022 | 17.02 | 18.94 | 16.82 | 18.31 | 3,464,842 | +1.16(+6.76%) |
Aug 01, 2022 | 16.89 | 17.48 | 16.81 | 17.15 | 863,112 | +0.04(+0.23%) |
Jul 29, 2022 | 17.20 | 17.58 | 16.84 | 17.11 | 894,229 | -0.54(-3.06%) |
Jul 28, 2022 | 17.40 | 17.98 | 16.78 | 17.65 | 834,695 | +0.27(+1.55%) |
Jul 27, 2022 | 17.09 | 17.51 | 16.75 | 17.38 | 1,173,107 | +0.67(+4.01%) |
Jul 26, 2022 | 16.32 | 16.89 | 16.20 | 16.71 | 838,861 | +0.27(+1.64%) |
Jul 25, 2022 | 16.26 | 16.55 | 15.76 | 16.44 | 550,914 | +0.03(+0.18%) |
Jul 22, 2022 | 16.87 | 17.09 | 16.13 | 16.41 | 837,760 | -0.46(-2.73%) |
Jul 21, 2022 | 16.05 | 16.93 | 16.05 | 16.87 | 1,502,087 | +0.95(+5.97%) |
Jul 20, 2022 | 16.01 | 16.20 | 15.47 | 15.92 | 1,279,020 | -0.11(-0.69%) |
Jul 19, 2022 | 16.00 | 16.29 | 15.77 | 16.03 | 743,514 | +0.09(+0.56%) |
Jul 18, 2022 | 17.00 | 17.16 | 15.89 | 15.94 | 1,172,389 | -0.61(-3.69%) |
Jul 15, 2022 | 16.13 | 16.66 | 15.76 | 16.55 | 1,442,770 | +0.72(+4.55%) |
Jul 14, 2022 | 15.43 | 16.12 | 15.14 | 15.83 | 1,134,537 | +0.09(+0.57%) |
Jul 13, 2022 | 15.08 | 16.12 | 14.90 | 15.74 | 1,303,817 | +0.03(+0.19%) |
Jul 12, 2022 | 15.38 | 16.12 | 15.15 | 15.71 | 1,268,304 | +0.59(+3.90%) |
Jul 11, 2022 | 15.66 | 15.76 | 14.87 | 15.12 | 1,153,016 | -0.61(-3.88%) |
Jul 08, 2022 | 15.72 | 16.63 | 15.30 | 15.73 | 2,489,176 | -0.06(-0.38%) |
Jul 07, 2022 | 15.56 | 16.53 | 15.45 | 15.79 | 2,610,253 | +0.19(+1.22%) |
Jul 06, 2022 | 15.82 | 16.47 | 15.53 | 15.60 | 2,829,129 | -0.25(-1.58%) |
Jul 05, 2022 | 14.73 | 15.88 | 14.42 | 15.85 | 1,854,862 | +0.99(+6.66%) |