Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.25 | 27.27 | 25.68 | 26.23 | 1,608,373 | -0.25(-0.94%) |
Sep 29, 2022 | 27.45 | 27.53 | 26.17 | 26.48 | 1,883,999 | -1.31(-4.71%) |
Sep 28, 2022 | 26.22 | 27.82 | 26.01 | 27.79 | 1,903,880 | +1.45(+5.50%) |
Sep 27, 2022 | 26.80 | 27.14 | 26.04 | 26.34 | 1,445,365 | +0.35(+1.35%) |
Sep 26, 2022 | 25.50 | 26.90 | 25.43 | 25.99 | 2,016,815 | +0.00(+0.00%) |
Sep 23, 2022 | 25.99 | 26.56 | 25.38 | 25.99 | 3,660,565 | -1.19(-4.38%) |
Sep 22, 2022 | 28.65 | 29.16 | 27.11 | 27.18 | 2,437,761 | -1.44(-5.03%) |
Sep 21, 2022 | 29.02 | 29.89 | 28.21 | 28.62 | 1,747,115 | -0.38(-1.31%) |
Sep 20, 2022 | 29.18 | 29.75 | 28.82 | 29.00 | 1,602,852 | -0.38(-1.29%) |
Sep 19, 2022 | 27.70 | 29.50 | 27.60 | 29.38 | 2,065,813 | +0.88(+3.09%) |
Sep 16, 2022 | 29.47 | 29.57 | 28.02 | 28.50 | 3,436,211 | -1.86(-6.13%) |
Sep 15, 2022 | 31.44 | 31.98 | 30.10 | 30.36 | 2,212,652 | -1.34(-4.23%) |
Sep 14, 2022 | 30.83 | 31.80 | 30.23 | 31.70 | 2,255,033 | +0.55(+1.77%) |
Sep 13, 2022 | 30.10 | 32.17 | 29.87 | 31.15 | 2,642,050 | -0.49(-1.55%) |
Sep 12, 2022 | 31.93 | 32.06 | 30.41 | 31.64 | 2,635,570 | -0.08(-0.25%) |
Sep 09, 2022 | 31.60 | 32.50 | 31.32 | 31.72 | 2,968,577 | +0.34(+1.08%) |
Sep 08, 2022 | 28.78 | 31.62 | 28.45 | 31.38 | 4,882,246 | +2.37(+8.17%) |
Sep 07, 2022 | 27.51 | 29.09 | 27.22 | 29.01 | 2,327,315 | +1.12(+4.02%) |
Sep 06, 2022 | 28.19 | 28.70 | 27.17 | 27.89 | 1,886,676 | +0.50(+1.83%) |
Sep 02, 2022 | 28.24 | 28.70 | 27.29 | 27.39 | 1,339,845 | -0.11(-0.40%) |
Sep 01, 2022 | 28.00 | 28.08 | 26.62 | 27.50 | 2,548,084 | -1.15(-4.01%) |
Aug 31, 2022 | 28.07 | 28.95 | 27.84 | 28.65 | 1,789,138 | +0.65(+2.32%) |
Aug 30, 2022 | 29.08 | 29.23 | 27.53 | 28.00 | 1,940,200 | -0.78(-2.71%) |
Aug 29, 2022 | 28.99 | 29.92 | 28.70 | 28.78 | 2,295,657 | -1.08(-3.62%) |
Aug 26, 2022 | 31.73 | 31.97 | 29.65 | 29.86 | 3,978,606 | -1.81(-5.72%) |
Aug 25, 2022 | 32.00 | 33.10 | 31.32 | 31.67 | 4,059,089 | -0.05(-0.16%) |
Aug 24, 2022 | 30.32 | 31.75 | 30.07 | 31.72 | 2,320,040 | +1.52(+5.03%) |
Aug 23, 2022 | 28.98 | 30.30 | 28.86 | 30.20 | 2,024,235 | +1.53(+5.34%) |
Aug 22, 2022 | 27.65 | 29.09 | 27.08 | 28.67 | 2,222,296 | +0.14(+0.49%) |
Aug 19, 2022 | 29.35 | 29.59 | 28.20 | 28.53 | 2,002,358 | -1.59(-5.28%) |
Aug 18, 2022 | 29.59 | 30.83 | 29.55 | 30.12 | 1,995,848 | +0.59(+2.00%) |
Aug 17, 2022 | 29.52 | 30.14 | 28.72 | 29.53 | 2,172,768 | -0.62(-2.06%) |
Aug 16, 2022 | 30.88 | 30.88 | 29.55 | 30.15 | 2,223,360 | -0.62(-2.01%) |
Aug 15, 2022 | 30.14 | 31.09 | 29.70 | 30.77 | 2,660,228 | -0.38(-1.22%) |
Aug 12, 2022 | 29.60 | 31.81 | 29.24 | 31.15 | 4,045,135 | +1.82(+6.21%) |
Aug 11, 2022 | 29.96 | 30.11 | 29.29 | 29.33 | 2,556,829 | -0.18(-0.61%) |
Aug 10, 2022 | 28.96 | 29.55 | 28.49 | 29.51 | 3,287,707 | +1.40(+4.98%) |
Aug 09, 2022 | 28.20 | 28.61 | 27.57 | 28.11 | 2,981,854 | -0.19(-0.67%) |
Aug 08, 2022 | 28.00 | 29.20 | 27.92 | 28.30 | 3,911,123 | +0.93(+3.40%) |
Aug 05, 2022 | 25.47 | 27.75 | 25.40 | 27.37 | 2,625,607 | +1.45(+5.59%) |
Aug 04, 2022 | 26.11 | 26.38 | 25.09 | 25.92 | 1,845,081 | +0.08(+0.31%) |
Aug 03, 2022 | 26.15 | 26.92 | 25.48 | 25.84 | 2,216,976 | +0.13(+0.51%) |
Aug 02, 2022 | 24.68 | 25.95 | 24.64 | 25.71 | 2,633,375 | +0.69(+2.76%) |
Aug 01, 2022 | 25.45 | 25.48 | 24.00 | 25.02 | 2,009,769 | -0.39(-1.53%) |
Jul 29, 2022 | 25.48 | 25.78 | 24.73 | 25.41 | 2,577,352 | +0.45(+1.80%) |
Jul 28, 2022 | 24.33 | 25.25 | 23.54 | 24.96 | 2,680,695 | +1.02(+4.26%) |
Jul 27, 2022 | 23.01 | 24.08 | 22.61 | 23.94 | 1,422,418 | +1.25(+5.51%) |
Jul 26, 2022 | 23.14 | 23.31 | 22.49 | 22.69 | 1,192,869 | -0.70(-2.99%) |
Jul 25, 2022 | 22.75 | 23.60 | 22.02 | 23.39 | 1,734,855 | +0.77(+3.40%) |
Jul 22, 2022 | 24.09 | 24.21 | 22.51 | 22.62 | 3,216,109 | -1.14(-4.80%) |
Jul 21, 2022 | 22.48 | 23.78 | 22.46 | 23.76 | 3,536,904 | +1.21(+5.37%) |
Jul 20, 2022 | 22.07 | 22.94 | 21.98 | 22.55 | 1,843,846 | +0.48(+2.17%) |
Jul 19, 2022 | 21.46 | 22.09 | 21.22 | 22.07 | 1,443,959 | +1.03(+4.90%) |
Jul 18, 2022 | 20.85 | 21.76 | 20.72 | 21.04 | 1,820,207 | +0.70(+3.44%) |
Jul 15, 2022 | 20.88 | 20.88 | 19.81 | 20.34 | 1,713,459 | -0.23(-1.12%) |
Jul 14, 2022 | 20.10 | 20.58 | 19.55 | 20.57 | 1,719,138 | -0.23(-1.11%) |
Jul 13, 2022 | 20.00 | 21.25 | 19.69 | 20.80 | 1,841,508 | +0.42(+2.06%) |
Jul 12, 2022 | 20.65 | 21.18 | 20.01 | 20.38 | 1,510,237 | -0.54(-2.58%) |
Jul 11, 2022 | 21.22 | 21.47 | 20.61 | 20.92 | 1,161,121 | -0.83(-3.82%) |
Jul 08, 2022 | 21.04 | 22.14 | 20.85 | 21.75 | 1,981,768 | +0.09(+0.42%) |
Jul 07, 2022 | 20.10 | 21.84 | 20.09 | 21.66 | 2,942,735 | +2.03(+10.34%) |
Jul 06, 2022 | 19.79 | 20.09 | 18.89 | 19.63 | 2,356,155 | -0.19(-0.96%) |
Jul 05, 2022 | 19.55 | 19.90 | 18.92 | 19.82 | 2,485,651 | -0.30(-1.49%) |