Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.48 | 26.03 | 25.11 | 25.54 | 4,802,280 | -0.15(-0.60%) |
Sep 29, 2022 | 25.54 | 25.79 | 24.87 | 25.69 | 4,830,031 | -0.13(-0.49%) |
Sep 28, 2022 | 24.76 | 25.99 | 24.51 | 25.82 | 6,465,133 | +1.31(+5.33%) |
Sep 27, 2022 | 24.80 | 25.06 | 24.12 | 24.51 | 7,380,482 | +0.34(+1.39%) |
Sep 26, 2022 | 24.46 | 25.15 | 23.97 | 24.18 | 8,447,625 | -0.50(-2.02%) |
Sep 23, 2022 | 26.35 | 26.40 | 24.55 | 24.67 | 9,501,609 | -2.70(-9.87%) |
Sep 22, 2022 | 27.97 | 28.19 | 27.30 | 27.38 | 3,955,278 | -0.15(-0.56%) |
Sep 21, 2022 | 28.61 | 28.76 | 27.52 | 27.53 | 4,609,207 | -0.75(-2.66%) |
Sep 20, 2022 | 28.05 | 28.35 | 27.79 | 28.28 | 3,964,530 | -0.03(-0.10%) |
Sep 19, 2022 | 27.03 | 28.33 | 27.03 | 28.31 | 4,501,893 | +0.43(+1.53%) |
Sep 16, 2022 | 28.11 | 28.13 | 27.42 | 27.89 | 5,632,357 | -0.36(-1.28%) |
Sep 15, 2022 | 28.58 | 28.94 | 28.16 | 28.25 | 4,183,379 | -0.95(-3.26%) |
Sep 14, 2022 | 29.05 | 29.69 | 28.87 | 29.20 | 4,687,613 | +0.55(+1.93%) |
Sep 13, 2022 | 28.81 | 29.25 | 28.53 | 28.65 | 4,846,068 | -0.77(-2.62%) |
Sep 12, 2022 | 29.23 | 29.80 | 29.13 | 29.42 | 3,170,377 | +0.71(+2.46%) |
Sep 09, 2022 | 28.45 | 28.98 | 28.45 | 28.71 | 4,056,151 | +0.82(+2.93%) |
Sep 08, 2022 | 27.74 | 27.98 | 27.39 | 27.89 | 3,581,392 | +0.25(+0.92%) |
Sep 07, 2022 | 27.51 | 28.08 | 27.22 | 27.64 | 4,970,259 | -0.54(-1.90%) |
Sep 06, 2022 | 29.14 | 29.31 | 28.14 | 28.18 | 4,175,662 | -0.68(-2.36%) |
Sep 02, 2022 | 29.06 | 29.29 | 28.75 | 28.86 | 4,958,927 | +0.65(+2.32%) |
Sep 01, 2022 | 28.51 | 28.64 | 27.87 | 28.20 | 9,944,474 | -0.69(-2.39%) |
Aug 31, 2022 | 28.85 | 29.55 | 28.40 | 28.89 | 10,176,741 | -0.56(-1.91%) |
Aug 30, 2022 | 30.55 | 30.56 | 29.39 | 29.46 | 6,324,839 | -1.68(-5.40%) |
Aug 29, 2022 | 30.57 | 31.50 | 30.37 | 31.14 | 4,121,937 | +0.46(+1.52%) |
Aug 26, 2022 | 31.20 | 31.49 | 30.55 | 30.67 | 4,022,594 | -0.54(-1.72%) |
Aug 25, 2022 | 31.26 | 31.53 | 30.99 | 31.21 | 5,695,104 | +0.27(+0.87%) |
Aug 24, 2022 | 30.56 | 31.03 | 30.54 | 30.94 | 5,064,105 | +0.26(+0.85%) |
Aug 23, 2022 | 29.90 | 30.81 | 29.85 | 30.68 | 5,477,222 | +1.31(+4.47%) |
Aug 22, 2022 | 28.74 | 29.37 | 28.37 | 29.37 | 4,765,823 | +0.21(+0.71%) |
Aug 19, 2022 | 29.30 | 29.41 | 29.02 | 29.16 | 4,771,010 | -0.37(-1.24%) |
Aug 18, 2022 | 29.28 | 29.59 | 29.06 | 29.53 | 5,091,127 | +0.62(+2.13%) |
Aug 17, 2022 | 28.19 | 29.18 | 28.17 | 28.91 | 6,491,612 | +0.46(+1.63%) |
Aug 16, 2022 | 28.71 | 29.04 | 28.28 | 28.45 | 5,836,931 | -0.15(-0.53%) |
Aug 15, 2022 | 27.94 | 28.66 | 27.45 | 28.60 | 10,094,164 | -0.68(-2.32%) |
Aug 12, 2022 | 28.45 | 29.28 | 28.32 | 29.28 | 5,827,300 | +0.80(+2.83%) |
Aug 11, 2022 | 28.08 | 28.59 | 28.00 | 28.47 | 9,903,296 | +0.89(+3.24%) |
Aug 10, 2022 | 27.14 | 27.81 | 26.85 | 27.58 | 5,093,967 | +0.38(+1.38%) |
Aug 09, 2022 | 27.63 | 27.86 | 27.03 | 27.20 | 7,819,426 | +0.04(+0.13%) |
Aug 08, 2022 | 27.11 | 27.62 | 26.93 | 27.17 | 6,825,735 | +0.10(+0.36%) |
Aug 05, 2022 | 26.88 | 27.65 | 26.17 | 27.07 | 9,589,757 | -0.40(-1.46%) |
Aug 04, 2022 | 28.55 | 28.58 | 27.38 | 27.47 | 7,497,335 | -1.29(-4.48%) |
Aug 03, 2022 | 30.19 | 30.32 | 28.74 | 28.76 | 6,789,736 | -1.05(-3.51%) |
Aug 02, 2022 | 29.90 | 30.18 | 29.28 | 29.80 | 6,073,049 | -0.04(-0.15%) |
Aug 01, 2022 | 29.89 | 30.11 | 29.47 | 29.85 | 5,238,428 | -0.49(-1.62%) |
Jul 29, 2022 | 29.76 | 30.50 | 29.70 | 30.34 | 5,538,540 | +1.12(+3.82%) |
Jul 28, 2022 | 29.22 | 29.37 | 28.60 | 29.22 | 4,944,317 | +0.30(+1.05%) |
Jul 27, 2022 | 28.36 | 29.01 | 28.12 | 28.92 | 4,774,195 | +0.83(+2.96%) |
Jul 26, 2022 | 29.03 | 29.15 | 27.94 | 28.09 | 5,060,628 | -0.39(-1.38%) |
Jul 25, 2022 | 27.98 | 28.77 | 27.91 | 28.48 | 4,666,614 | +0.93(+3.37%) |
Jul 22, 2022 | 28.04 | 28.25 | 27.38 | 27.55 | 5,600,776 | -0.49(-1.75%) |
Jul 21, 2022 | 27.70 | 28.07 | 26.98 | 28.04 | 6,389,358 | -0.46(-1.63%) |
Jul 20, 2022 | 28.31 | 28.67 | 27.77 | 28.51 | 5,854,331 | +0.02(+0.06%) |
Jul 19, 2022 | 27.35 | 28.54 | 27.33 | 28.49 | 9,316,737 | +1.12(+4.08%) |
Jul 18, 2022 | 28.32 | 28.42 | 27.20 | 27.37 | 9,954,372 | +0.38(+1.42%) |
Jul 15, 2022 | 26.94 | 27.16 | 26.46 | 26.99 | 8,843,591 | +0.59(+2.24%) |
Jul 14, 2022 | 26.34 | 26.51 | 25.61 | 26.40 | 11,079,401 | -0.94(-3.43%) |
Jul 13, 2022 | 26.91 | 27.77 | 26.88 | 27.34 | 9,388,647 | +0.06(+0.23%) |
Jul 12, 2022 | 27.52 | 27.93 | 26.93 | 27.27 | 13,668,343 | -1.28(-4.48%) |
Jul 11, 2022 | 28.70 | 29.30 | 28.21 | 28.55 | 9,592,335 | -0.72(-2.44%) |
Jul 08, 2022 | 30.22 | 30.30 | 28.90 | 29.27 | 8,861,816 | -0.55(-1.83%) |
Jul 07, 2022 | 30.10 | 30.33 | 29.70 | 29.81 | 11,321,016 | +0.72(+2.49%) |
Jul 06, 2022 | 29.36 | 29.94 | 27.77 | 29.09 | 10,575,640 | -0.62(-2.08%) |
Jul 05, 2022 | 30.54 | 30.72 | 28.80 | 29.71 | 12,428,689 | -2.09(-6.58%) |