Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.46 | 26.76 | 26.30 | 26.49 | 1,950,951 | +0.20(+0.78%) |
Sep 29, 2022 | 26.59 | 26.68 | 25.82 | 26.28 | 1,521,512 | -0.61(-2.28%) |
Sep 28, 2022 | 26.55 | 27.09 | 26.12 | 26.90 | 1,648,243 | +0.54(+2.04%) |
Sep 27, 2022 | 26.98 | 27.29 | 26.20 | 26.36 | 1,922,432 | -0.52(-1.93%) |
Sep 26, 2022 | 27.24 | 27.26 | 26.48 | 26.88 | 1,839,025 | -0.57(-2.06%) |
Sep 23, 2022 | 27.37 | 27.71 | 27.25 | 27.45 | 1,395,668 | -0.15(-0.54%) |
Sep 22, 2022 | 27.86 | 27.93 | 27.49 | 27.59 | 1,361,939 | -0.40(-1.43%) |
Sep 21, 2022 | 28.58 | 29.06 | 27.98 | 27.99 | 1,614,866 | -0.44(-1.53%) |
Sep 20, 2022 | 28.40 | 28.67 | 28.03 | 28.43 | 2,162,985 | -0.37(-1.29%) |
Sep 19, 2022 | 28.50 | 28.87 | 28.13 | 28.80 | 1,782,822 | +0.07(+0.26%) |
Sep 16, 2022 | 28.63 | 28.78 | 28.00 | 28.73 | 3,112,370 | -0.07(-0.23%) |
Sep 15, 2022 | 28.52 | 29.08 | 28.41 | 28.79 | 3,240,730 | +0.26(+0.91%) |
Sep 14, 2022 | 28.72 | 28.82 | 28.26 | 28.53 | 1,894,323 | -0.26(-0.90%) |
Sep 13, 2022 | 29.51 | 29.75 | 28.69 | 28.79 | 1,667,581 | -1.39(-4.61%) |
Sep 12, 2022 | 29.77 | 30.20 | 29.75 | 30.18 | 1,238,997 | +0.58(+1.97%) |
Sep 09, 2022 | 29.12 | 29.74 | 28.99 | 29.60 | 854,437 | +0.62(+2.15%) |
Sep 08, 2022 | 28.76 | 29.05 | 28.59 | 28.98 | 871,248 | +0.03(+0.10%) |
Sep 07, 2022 | 28.42 | 29.02 | 28.36 | 28.95 | 781,992 | +0.55(+1.93%) |
Sep 06, 2022 | 28.09 | 28.43 | 27.96 | 28.40 | 804,797 | +0.33(+1.19%) |
Sep 02, 2022 | 28.85 | 28.92 | 27.98 | 28.07 | 1,036,510 | -0.44(-1.53%) |
Sep 01, 2022 | 28.46 | 28.53 | 28.04 | 28.50 | 889,814 | -0.07(-0.26%) |
Aug 31, 2022 | 29.11 | 29.38 | 28.55 | 28.58 | 1,241,728 | -0.43(-1.47%) |
Aug 30, 2022 | 29.66 | 29.75 | 28.96 | 29.00 | 1,386,367 | -0.49(-1.66%) |
Aug 29, 2022 | 29.35 | 29.76 | 29.21 | 29.49 | 1,426,063 | -0.06(-0.19%) |
Aug 26, 2022 | 30.29 | 30.33 | 29.41 | 29.55 | 1,151,302 | -0.77(-2.53%) |
Aug 25, 2022 | 30.17 | 30.32 | 30.00 | 30.32 | 667,383 | +0.29(+0.95%) |
Aug 24, 2022 | 29.92 | 30.46 | 29.81 | 30.03 | 1,178,664 | +0.12(+0.40%) |
Aug 23, 2022 | 30.29 | 30.36 | 29.85 | 29.91 | 813,624 | -0.52(-1.70%) |
Aug 22, 2022 | 30.94 | 30.94 | 30.30 | 30.43 | 906,282 | -0.72(-2.31%) |
Aug 19, 2022 | 31.44 | 31.56 | 31.01 | 31.15 | 788,236 | -0.38(-1.20%) |
Aug 18, 2022 | 32.17 | 32.26 | 31.42 | 31.53 | 1,706,058 | -0.71(-2.21%) |
Aug 17, 2022 | 32.13 | 32.28 | 31.93 | 32.24 | 1,417,832 | -0.24(-0.74%) |
Aug 16, 2022 | 32.32 | 32.55 | 32.27 | 32.48 | 1,875,677 | +0.10(+0.31%) |
Aug 15, 2022 | 32.02 | 32.38 | 31.95 | 32.38 | 1,303,774 | +0.30(+0.92%) |
Aug 12, 2022 | 31.41 | 32.08 | 31.41 | 32.08 | 1,308,014 | +0.89(+2.84%) |
Aug 11, 2022 | 31.15 | 31.44 | 31.09 | 31.19 | 845,051 | +0.16(+0.51%) |
Aug 10, 2022 | 30.96 | 31.26 | 30.74 | 31.04 | 918,605 | +0.53(+1.73%) |
Aug 09, 2022 | 30.52 | 30.60 | 30.29 | 30.51 | 913,608 | +0.02(+0.06%) |
Aug 08, 2022 | 30.46 | 30.70 | 30.32 | 30.49 | 1,113,806 | +0.24(+0.79%) |
Aug 05, 2022 | 30.33 | 30.43 | 29.93 | 30.25 | 1,081,006 | -0.31(-1.03%) |
Aug 04, 2022 | 30.55 | 30.63 | 30.34 | 30.57 | 1,585,767 | +0.06(+0.21%) |
Aug 03, 2022 | 30.38 | 30.82 | 30.38 | 30.50 | 1,569,538 | +0.24(+0.79%) |
Aug 02, 2022 | 30.09 | 30.59 | 30.06 | 30.26 | 2,046,403 | +0.06(+0.18%) |
Aug 01, 2022 | 30.10 | 30.36 | 29.95 | 30.21 | 1,902,147 | -0.09(-0.30%) |
Jul 29, 2022 | 29.58 | 30.33 | 29.55 | 30.30 | 1,732,028 | +0.69(+2.34%) |
Jul 28, 2022 | 29.38 | 29.73 | 28.75 | 29.61 | 1,563,841 | +0.47(+1.62%) |
Jul 27, 2022 | 29.06 | 29.27 | 28.75 | 29.13 | 1,213,514 | +0.07(+0.25%) |
Jul 26, 2022 | 28.91 | 29.18 | 28.83 | 29.06 | 971,603 | +0.09(+0.32%) |
Jul 25, 2022 | 28.76 | 29.16 | 28.52 | 28.97 | 1,258,403 | +0.21(+0.74%) |
Jul 22, 2022 | 28.93 | 29.09 | 28.57 | 28.75 | 885,884 | +0.05(+0.16%) |
Jul 21, 2022 | 28.61 | 28.74 | 28.38 | 28.71 | 1,504,400 | +0.06(+0.22%) |
Jul 20, 2022 | 28.69 | 29.05 | 28.49 | 28.64 | 1,051,287 | +0.00(+0.00%) |
Jul 19, 2022 | 27.47 | 28.65 | 27.47 | 28.64 | 1,851,629 | +1.45(+5.35%) |
Jul 18, 2022 | 27.77 | 27.86 | 27.10 | 27.19 | 1,436,349 | -0.27(-0.97%) |
Jul 15, 2022 | 27.57 | 27.87 | 27.25 | 27.46 | 1,346,831 | +0.22(+0.81%) |
Jul 14, 2022 | 27.22 | 27.46 | 27.10 | 27.24 | 1,195,547 | -0.43(-1.56%) |
Jul 13, 2022 | 27.24 | 27.81 | 27.13 | 27.67 | 1,313,263 | +0.15(+0.54%) |
Jul 12, 2022 | 27.63 | 27.94 | 27.35 | 27.52 | 1,508,236 | -0.25(-0.90%) |
Jul 11, 2022 | 28.07 | 28.21 | 27.70 | 27.77 | 1,217,677 | -0.37(-1.31%) |
Jul 08, 2022 | 28.54 | 28.60 | 28.09 | 28.14 | 1,266,918 | -0.46(-1.61%) |
Jul 07, 2022 | 28.86 | 29.01 | 28.57 | 28.60 | 1,007,982 | -0.09(-0.32%) |
Jul 06, 2022 | 28.74 | 29.13 | 28.58 | 28.69 | 1,867,622 | -0.03(-0.10%) |
Jul 05, 2022 | 28.76 | 28.95 | 28.17 | 28.72 | 1,127,980 | -0.23(-0.80%) |