Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.11 | 26.78 | 25.97 | 26.54 | 8,346,135 | +0.75(+2.92%) |
Sep 29, 2022 | 25.93 | 25.93 | 25.43 | 25.79 | 7,052,102 | -0.41(-1.56%) |
Sep 28, 2022 | 26.10 | 26.33 | 25.81 | 26.19 | 6,332,076 | +0.35(+1.37%) |
Sep 27, 2022 | 26.36 | 26.47 | 25.62 | 25.84 | 4,888,592 | -0.36(-1.38%) |
Sep 26, 2022 | 26.60 | 26.69 | 25.79 | 26.20 | 4,799,408 | -0.73(-2.73%) |
Sep 23, 2022 | 26.93 | 27.01 | 26.51 | 26.94 | 4,961,569 | -0.39(-1.43%) |
Sep 22, 2022 | 27.69 | 27.72 | 27.31 | 27.33 | 3,972,751 | -0.51(-1.84%) |
Sep 21, 2022 | 27.92 | 28.81 | 27.84 | 27.84 | 5,714,640 | +0.13(+0.47%) |
Sep 20, 2022 | 28.59 | 28.68 | 27.40 | 27.71 | 7,158,113 | -1.76(-5.96%) |
Sep 19, 2022 | 28.32 | 29.53 | 28.27 | 29.47 | 6,015,284 | +0.91(+3.19%) |
Sep 16, 2022 | 29.05 | 29.05 | 28.43 | 28.55 | 9,361,898 | -0.56(-1.92%) |
Sep 15, 2022 | 29.44 | 29.81 | 29.10 | 29.11 | 4,237,435 | -0.33(-1.10%) |
Sep 14, 2022 | 29.88 | 30.01 | 29.15 | 29.44 | 7,564,546 | -0.63(-2.10%) |
Sep 13, 2022 | 31.34 | 31.57 | 29.98 | 30.07 | 4,658,056 | -2.04(-6.37%) |
Sep 12, 2022 | 32.38 | 32.71 | 32.02 | 32.11 | 3,608,320 | -0.06(-0.17%) |
Sep 09, 2022 | 31.76 | 32.26 | 31.65 | 32.17 | 3,698,366 | +0.64(+2.03%) |
Sep 08, 2022 | 31.26 | 31.65 | 30.91 | 31.53 | 2,630,187 | +0.04(+0.12%) |
Sep 07, 2022 | 31.18 | 31.59 | 30.97 | 31.49 | 2,886,320 | +0.31(+0.98%) |
Sep 06, 2022 | 31.61 | 31.70 | 31.12 | 31.18 | 2,912,625 | -0.29(-0.92%) |
Sep 02, 2022 | 32.06 | 32.09 | 31.34 | 31.47 | 3,567,212 | -0.16(-0.50%) |
Sep 01, 2022 | 31.26 | 31.64 | 31.18 | 31.63 | 2,663,866 | +0.06(+0.18%) |
Aug 31, 2022 | 31.47 | 31.90 | 31.33 | 31.57 | 5,917,460 | +0.16(+0.50%) |
Aug 30, 2022 | 32.17 | 32.22 | 31.35 | 31.42 | 3,216,549 | -0.78(-2.41%) |
Aug 29, 2022 | 32.49 | 32.75 | 32.16 | 32.19 | 2,907,789 | -0.51(-1.55%) |
Aug 26, 2022 | 33.89 | 33.89 | 32.68 | 32.70 | 2,983,411 | -1.15(-3.39%) |
Aug 25, 2022 | 33.41 | 33.88 | 33.23 | 33.85 | 2,077,507 | +0.56(+1.69%) |
Aug 24, 2022 | 32.87 | 33.45 | 32.78 | 33.28 | 3,687,834 | +0.46(+1.41%) |
Aug 23, 2022 | 32.73 | 33.19 | 32.62 | 32.82 | 2,083,824 | +0.16(+0.48%) |
Aug 22, 2022 | 33.04 | 33.10 | 32.60 | 32.67 | 2,926,359 | -0.79(-2.38%) |
Aug 19, 2022 | 33.69 | 33.81 | 33.25 | 33.46 | 2,352,478 | -0.46(-1.36%) |
Aug 18, 2022 | 33.77 | 34.15 | 33.71 | 33.92 | 1,770,890 | +0.11(+0.33%) |
Aug 17, 2022 | 33.89 | 34.12 | 33.69 | 33.81 | 2,969,476 | -0.47(-1.38%) |
Aug 16, 2022 | 34.04 | 34.54 | 34.04 | 34.28 | 4,262,396 | +0.13(+0.38%) |
Aug 15, 2022 | 33.95 | 34.19 | 33.71 | 34.15 | 2,638,517 | +0.06(+0.16%) |
Aug 12, 2022 | 33.85 | 34.12 | 33.75 | 34.10 | 1,836,277 | +0.43(+1.26%) |
Aug 11, 2022 | 33.54 | 34.01 | 33.47 | 33.67 | 2,589,283 | +0.32(+0.97%) |
Aug 10, 2022 | 33.13 | 33.49 | 32.90 | 33.35 | 2,769,670 | +0.79(+2.41%) |
Aug 09, 2022 | 32.87 | 32.98 | 32.42 | 32.56 | 3,082,886 | -0.34(-1.04%) |
Aug 08, 2022 | 32.69 | 33.22 | 32.68 | 32.91 | 2,659,977 | +0.44(+1.37%) |
Aug 05, 2022 | 32.21 | 32.51 | 32.06 | 32.46 | 3,022,973 | -0.06(-0.20%) |
Aug 04, 2022 | 32.93 | 33.03 | 32.45 | 32.53 | 2,692,036 | -0.31(-0.96%) |
Aug 03, 2022 | 33.28 | 33.40 | 32.65 | 32.84 | 3,428,431 | -0.31(-0.95%) |
Aug 02, 2022 | 34.06 | 34.10 | 33.14 | 33.16 | 3,666,210 | -0.95(-2.79%) |
Aug 01, 2022 | 33.45 | 34.35 | 33.29 | 34.11 | 3,660,465 | +0.54(+1.60%) |
Jul 29, 2022 | 34.02 | 34.38 | 32.92 | 33.57 | 3,740,580 | -0.05(-0.14%) |
Jul 28, 2022 | 33.28 | 33.66 | 33.23 | 33.62 | 4,096,849 | +0.56(+1.71%) |
Jul 27, 2022 | 32.43 | 33.24 | 32.43 | 33.05 | 3,535,122 | +0.62(+1.91%) |
Jul 26, 2022 | 32.86 | 33.01 | 32.19 | 32.43 | 3,874,173 | -0.34(-1.04%) |
Jul 25, 2022 | 32.86 | 33.05 | 32.61 | 32.78 | 4,884,520 | -0.05(-0.14%) |
Jul 22, 2022 | 33.04 | 33.27 | 32.62 | 32.82 | 3,666,770 | +0.01(+0.03%) |
Jul 21, 2022 | 32.30 | 32.82 | 32.20 | 32.81 | 3,778,595 | +0.29(+0.88%) |
Jul 20, 2022 | 32.22 | 32.91 | 31.94 | 32.53 | 3,974,512 | +0.03(+0.09%) |
Jul 19, 2022 | 33.39 | 33.57 | 32.06 | 32.50 | 6,843,918 | +0.78(+2.45%) |
Jul 18, 2022 | 32.30 | 32.42 | 31.57 | 31.72 | 4,241,305 | -0.43(-1.32%) |
Jul 15, 2022 | 32.27 | 32.46 | 31.95 | 32.15 | 16,263,242 | +0.39(+1.22%) |
Jul 14, 2022 | 31.58 | 32.13 | 31.51 | 31.76 | 5,456,372 | -0.43(-1.32%) |
Jul 13, 2022 | 31.76 | 32.52 | 31.59 | 32.18 | 4,161,070 | +0.19(+0.61%) |
Jul 12, 2022 | 31.80 | 32.42 | 31.79 | 31.99 | 5,309,837 | -0.06(-0.20%) |
Jul 11, 2022 | 32.16 | 32.57 | 31.92 | 32.05 | 3,347,859 | -0.31(-0.94%) |
Jul 08, 2022 | 31.92 | 32.46 | 31.91 | 32.36 | 3,742,736 | +0.49(+1.54%) |
Jul 07, 2022 | 31.57 | 32.03 | 31.53 | 31.87 | 3,436,936 | +0.51(+1.62%) |
Jul 06, 2022 | 31.64 | 32.02 | 30.42 | 31.36 | 3,973,329 | -0.25(-0.79%) |
Jul 05, 2022 | 31.07 | 31.61 | 30.66 | 31.61 | 4,270,477 | +0.20(+0.65%) |