Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.22 | 26.32 | 25.18 | 25.99 | 38,422,936 | +0.58(+2.28%) |
Sep 29, 2022 | 25.18 | 25.47 | 24.82 | 25.41 | 32,527,836 | -0.30(-1.16%) |
Sep 28, 2022 | 25.71 | 25.91 | 25.43 | 25.71 | 30,282,862 | +0.12(+0.48%) |
Sep 27, 2022 | 25.94 | 26.18 | 25.45 | 25.58 | 28,940,016 | -0.11(-0.41%) |
Sep 26, 2022 | 26.28 | 26.48 | 25.50 | 25.69 | 38,586,088 | -1.27(-4.72%) |
Sep 23, 2022 | 27.31 | 27.35 | 26.60 | 26.96 | 39,248,352 | -1.28(-4.53%) |
Sep 22, 2022 | 27.57 | 28.35 | 27.34 | 28.24 | 27,263,516 | +0.84(+3.07%) |
Sep 21, 2022 | 27.71 | 28.01 | 27.17 | 27.40 | 29,870,042 | -0.24(-0.86%) |
Sep 20, 2022 | 27.23 | 27.74 | 27.10 | 27.64 | 30,140,194 | +0.21(+0.77%) |
Sep 19, 2022 | 26.06 | 27.50 | 26.01 | 27.42 | 28,373,066 | +1.11(+4.23%) |
Sep 16, 2022 | 26.05 | 26.39 | 25.90 | 26.31 | 26,831,140 | -0.29(-1.09%) |
Sep 15, 2022 | 26.78 | 27.02 | 26.46 | 26.60 | 18,826,656 | -0.46(-1.69%) |
Sep 14, 2022 | 27.05 | 27.31 | 26.91 | 27.06 | 17,647,296 | +0.03(+0.10%) |
Sep 13, 2022 | 27.35 | 27.74 | 26.95 | 27.03 | 31,391,364 | -1.18(-4.17%) |
Sep 12, 2022 | 28.12 | 28.31 | 27.95 | 28.21 | 23,075,500 | +0.59(+2.13%) |
Sep 09, 2022 | 27.14 | 27.67 | 27.12 | 27.62 | 31,584,614 | +0.87(+3.25%) |
Sep 08, 2022 | 26.70 | 26.99 | 26.30 | 26.75 | 37,813,552 | -0.03(-0.10%) |
Sep 07, 2022 | 26.29 | 27.00 | 25.97 | 26.78 | 32,957,364 | +0.25(+0.93%) |
Sep 06, 2022 | 26.88 | 26.92 | 26.37 | 26.53 | 30,817,006 | -0.54(-2.01%) |
Sep 02, 2022 | 27.15 | 27.50 | 26.92 | 27.07 | 31,112,870 | +0.36(+1.35%) |
Sep 01, 2022 | 26.84 | 26.85 | 26.20 | 26.71 | 51,212,620 | -0.05(-0.20%) |
Aug 31, 2022 | 26.92 | 27.35 | 26.73 | 26.77 | 29,728,766 | -0.61(-2.24%) |
Aug 30, 2022 | 28.25 | 28.28 | 27.27 | 27.38 | 28,596,680 | -0.94(-3.31%) |
Aug 29, 2022 | 28.02 | 28.70 | 28.02 | 28.32 | 28,039,824 | +0.25(+0.87%) |
Aug 26, 2022 | 28.30 | 28.49 | 27.82 | 28.07 | 25,616,292 | -0.18(-0.62%) |
Aug 25, 2022 | 28.18 | 28.31 | 27.96 | 28.25 | 16,885,234 | +0.13(+0.47%) |
Aug 24, 2022 | 28.03 | 28.45 | 27.98 | 28.12 | 17,586,634 | -0.04(-0.12%) |
Aug 23, 2022 | 27.50 | 28.21 | 27.50 | 28.15 | 34,524,468 | +0.99(+3.65%) |
Aug 22, 2022 | 26.99 | 27.33 | 26.80 | 27.16 | 29,651,622 | -0.18(-0.64%) |
Aug 19, 2022 | 27.51 | 27.55 | 27.13 | 27.34 | 26,857,676 | -0.61(-2.17%) |
Aug 18, 2022 | 28.01 | 28.07 | 27.61 | 27.94 | 18,461,174 | +0.08(+0.28%) |
Aug 17, 2022 | 27.49 | 28.08 | 27.42 | 27.86 | 21,627,020 | -0.11(-0.41%) |
Aug 16, 2022 | 27.90 | 28.07 | 27.71 | 27.98 | 19,817,224 | -0.11(-0.37%) |
Aug 15, 2022 | 27.57 | 28.18 | 27.50 | 28.08 | 16,381,577 | +0.03(+0.09%) |
Aug 12, 2022 | 27.42 | 28.14 | 27.38 | 28.06 | 28,805,440 | +1.00(+3.70%) |
Aug 11, 2022 | 27.73 | 27.85 | 26.92 | 27.06 | 29,676,508 | -0.49(-1.78%) |
Aug 10, 2022 | 27.64 | 27.75 | 27.32 | 27.55 | 28,783,612 | +0.61(+2.25%) |
Aug 09, 2022 | 27.06 | 27.18 | 26.68 | 26.94 | 20,208,900 | +0.04(+0.16%) |
Aug 08, 2022 | 26.70 | 26.99 | 26.56 | 26.90 | 40,089,664 | +0.81(+3.09%) |
Aug 05, 2022 | 25.44 | 26.21 | 25.41 | 26.09 | 24,441,362 | +0.39(+1.50%) |
Aug 04, 2022 | 25.40 | 25.84 | 25.32 | 25.71 | 30,249,004 | +0.71(+2.84%) |
Aug 03, 2022 | 24.96 | 25.12 | 24.62 | 25.00 | 21,408,820 | +0.03(+0.11%) |
Aug 02, 2022 | 25.00 | 25.23 | 24.71 | 24.97 | 24,397,576 | -0.18(-0.70%) |
Aug 01, 2022 | 25.21 | 25.63 | 24.93 | 25.14 | 27,694,988 | -0.31(-1.21%) |
Jul 29, 2022 | 25.20 | 25.67 | 25.15 | 25.45 | 26,595,458 | +0.17(+0.66%) |
Jul 28, 2022 | 25.00 | 25.33 | 24.57 | 25.28 | 36,183,024 | +0.71(+2.89%) |
Jul 27, 2022 | 24.03 | 24.61 | 23.88 | 24.57 | 34,041,460 | +0.83(+3.51%) |
Jul 26, 2022 | 23.83 | 24.05 | 23.56 | 23.74 | 16,817,566 | -0.01(-0.04%) |
Jul 25, 2022 | 23.36 | 23.82 | 23.28 | 23.75 | 23,998,008 | +0.90(+3.95%) |
Jul 22, 2022 | 23.18 | 23.25 | 22.69 | 22.85 | 25,937,800 | +0.03(+0.12%) |
Jul 21, 2022 | 22.50 | 22.84 | 22.39 | 22.82 | 21,533,716 | +0.03(+0.12%) |
Jul 20, 2022 | 23.02 | 23.11 | 22.65 | 22.79 | 24,831,142 | -0.24(-1.03%) |
Jul 19, 2022 | 22.92 | 23.23 | 22.86 | 23.03 | 15,543,791 | +0.26(+1.16%) |
Jul 18, 2022 | 23.06 | 23.33 | 22.67 | 22.77 | 23,267,722 | +0.03(+0.12%) |
Jul 15, 2022 | 22.41 | 22.82 | 22.18 | 22.74 | 18,315,742 | +0.31(+1.37%) |
Jul 14, 2022 | 22.44 | 22.57 | 22.11 | 22.43 | 29,332,812 | -0.59(-2.55%) |
Jul 13, 2022 | 22.84 | 23.43 | 22.80 | 23.02 | 25,237,418 | +0.10(+0.42%) |
Jul 12, 2022 | 22.77 | 23.14 | 22.73 | 22.93 | 25,439,442 | -0.27(-1.17%) |
Jul 11, 2022 | 23.48 | 23.53 | 23.11 | 23.20 | 26,151,888 | -0.96(-3.96%) |
Jul 08, 2022 | 24.21 | 24.26 | 23.89 | 24.15 | 16,499,466 | +0.20(+0.84%) |
Jul 07, 2022 | 23.69 | 24.12 | 23.68 | 23.95 | 26,184,308 | +0.82(+3.56%) |
Jul 06, 2022 | 23.23 | 23.29 | 22.65 | 23.13 | 27,985,246 | -0.05(-0.23%) |
Jul 05, 2022 | 23.03 | 23.21 | 22.74 | 23.18 | 38,392,088 | -0.56(-2.36%) |