Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.98 | 26.47 | 25.90 | 25.99 | 8,579,840 | -0.18(-0.70%) |
Sep 29, 2022 | 25.82 | 26.23 | 25.51 | 26.17 | 11,962,813 | +0.17(+0.67%) |
Sep 28, 2022 | 25.15 | 26.07 | 25.06 | 26.00 | 13,451,643 | +0.92(+3.67%) |
Sep 27, 2022 | 25.34 | 25.54 | 24.94 | 25.08 | 15,275,175 | +0.26(+1.06%) |
Sep 26, 2022 | 25.33 | 25.66 | 24.77 | 24.82 | 19,240,918 | -0.75(-2.92%) |
Sep 23, 2022 | 26.46 | 26.50 | 25.44 | 25.56 | 19,483,934 | -2.47(-8.80%) |
Sep 22, 2022 | 28.45 | 28.60 | 28.03 | 28.03 | 9,676,394 | +0.25(+0.88%) |
Sep 21, 2022 | 28.47 | 28.55 | 27.79 | 27.79 | 8,652,483 | -0.44(-1.55%) |
Sep 20, 2022 | 28.38 | 28.40 | 28.08 | 28.22 | 7,948,643 | +0.09(+0.32%) |
Sep 19, 2022 | 27.63 | 28.16 | 27.58 | 28.13 | 5,517,279 | -0.10(-0.35%) |
Sep 16, 2022 | 28.47 | 28.50 | 27.95 | 28.23 | 8,725,205 | -0.45(-1.56%) |
Sep 15, 2022 | 28.63 | 28.83 | 28.54 | 28.68 | 10,587,937 | -0.53(-1.81%) |
Sep 14, 2022 | 29.11 | 29.47 | 28.98 | 29.21 | 8,445,217 | +0.28(+0.98%) |
Sep 13, 2022 | 28.89 | 29.28 | 28.79 | 28.92 | 11,142,870 | -0.33(-1.12%) |
Sep 12, 2022 | 29.25 | 29.52 | 29.11 | 29.25 | 8,482,052 | +0.40(+1.39%) |
Sep 09, 2022 | 28.63 | 28.89 | 28.52 | 28.85 | 9,511,703 | +0.90(+3.22%) |
Sep 08, 2022 | 27.71 | 28.04 | 27.63 | 27.95 | 10,676,672 | +0.03(+0.10%) |
Sep 07, 2022 | 27.76 | 27.95 | 27.49 | 27.92 | 11,926,065 | -0.42(-1.48%) |
Sep 06, 2022 | 28.70 | 28.77 | 28.25 | 28.34 | 10,462,485 | +0.00(+0.00%) |
Sep 02, 2022 | 28.80 | 28.87 | 28.24 | 28.34 | 13,226,196 | +0.49(+1.77%) |
Sep 01, 2022 | 27.79 | 27.96 | 27.49 | 27.85 | 9,639,329 | -0.23(-0.81%) |
Aug 31, 2022 | 27.50 | 28.38 | 27.42 | 28.08 | 15,585,007 | -0.53(-1.85%) |
Aug 30, 2022 | 28.83 | 28.87 | 28.42 | 28.60 | 13,013,892 | -0.96(-3.23%) |
Aug 29, 2022 | 29.07 | 29.85 | 29.05 | 29.56 | 7,857,952 | +0.13(+0.43%) |
Aug 26, 2022 | 29.77 | 29.94 | 29.35 | 29.43 | 10,435,704 | -0.31(-1.04%) |
Aug 25, 2022 | 29.72 | 29.87 | 29.59 | 29.74 | 7,684,620 | +0.35(+1.18%) |
Aug 24, 2022 | 29.17 | 29.49 | 29.05 | 29.40 | 9,767,785 | -0.24(-0.80%) |
Aug 23, 2022 | 29.31 | 29.78 | 29.28 | 29.63 | 11,203,234 | +0.76(+2.65%) |
Aug 22, 2022 | 28.70 | 28.94 | 28.47 | 28.87 | 11,617,865 | +0.18(+0.63%) |
Aug 19, 2022 | 28.98 | 29.07 | 28.65 | 28.69 | 18,227,820 | -0.37(-1.28%) |
Aug 18, 2022 | 28.82 | 29.09 | 28.75 | 29.06 | 10,175,731 | +0.57(+2.01%) |
Aug 17, 2022 | 28.25 | 28.61 | 28.02 | 28.49 | 10,477,269 | +0.33(+1.16%) |
Aug 16, 2022 | 28.27 | 28.42 | 28.08 | 28.16 | 9,378,095 | -0.03(-0.10%) |
Aug 15, 2022 | 27.71 | 28.22 | 27.57 | 28.19 | 8,924,530 | -0.65(-2.24%) |
Aug 12, 2022 | 28.50 | 28.86 | 28.35 | 28.83 | 8,583,048 | +0.23(+0.80%) |
Aug 11, 2022 | 28.53 | 28.74 | 28.37 | 28.60 | 12,209,801 | +0.89(+3.22%) |
Aug 10, 2022 | 27.89 | 27.90 | 27.48 | 27.71 | 13,042,081 | +0.21(+0.75%) |
Aug 09, 2022 | 27.62 | 27.78 | 27.41 | 27.51 | 10,630,019 | +0.37(+1.36%) |
Aug 08, 2022 | 27.30 | 27.40 | 27.03 | 27.14 | 10,757,144 | +0.45(+1.69%) |
Aug 05, 2022 | 26.16 | 26.93 | 26.16 | 26.69 | 13,632,946 | +0.28(+1.06%) |
Aug 04, 2022 | 26.94 | 26.96 | 26.38 | 26.41 | 16,036,551 | -0.31(-1.15%) |
Aug 03, 2022 | 27.18 | 27.19 | 26.63 | 26.71 | 15,029,253 | +0.30(+1.12%) |
Aug 02, 2022 | 26.99 | 27.09 | 26.41 | 26.42 | 18,925,500 | +0.28(+1.07%) |
Aug 01, 2022 | 26.09 | 26.19 | 25.86 | 26.14 | 15,529,458 | -0.30(-1.12%) |
Jul 29, 2022 | 25.91 | 26.48 | 25.91 | 26.43 | 15,774,300 | +0.82(+3.20%) |
Jul 28, 2022 | 25.63 | 25.72 | 25.21 | 25.62 | 14,954,628 | -0.26(-1.01%) |
Jul 27, 2022 | 25.51 | 25.97 | 25.27 | 25.88 | 10,855,337 | +0.62(+2.46%) |
Jul 26, 2022 | 25.51 | 25.58 | 25.10 | 25.26 | 8,954,031 | -0.05(-0.18%) |
Jul 25, 2022 | 24.98 | 25.30 | 24.80 | 25.30 | 9,849,071 | +0.51(+2.07%) |
Jul 22, 2022 | 24.84 | 25.09 | 24.58 | 24.79 | 12,118,217 | -0.21(-0.83%) |
Jul 21, 2022 | 24.49 | 25.03 | 24.38 | 25.00 | 10,462,479 | -0.32(-1.28%) |
Jul 20, 2022 | 25.27 | 25.40 | 25.01 | 25.32 | 11,095,826 | +0.07(+0.29%) |
Jul 19, 2022 | 24.76 | 25.30 | 24.75 | 25.25 | 11,724,692 | +0.66(+2.67%) |
Jul 18, 2022 | 25.01 | 25.15 | 24.49 | 24.59 | 11,519,287 | +0.60(+2.51%) |
Jul 15, 2022 | 24.02 | 24.10 | 23.70 | 23.99 | 10,141,169 | +0.58(+2.46%) |
Jul 14, 2022 | 23.08 | 23.43 | 22.82 | 23.41 | 16,245,652 | -0.89(-3.67%) |
Jul 13, 2022 | 24.00 | 24.54 | 23.96 | 24.30 | 10,247,027 | +0.12(+0.48%) |
Jul 12, 2022 | 24.03 | 24.31 | 23.90 | 24.19 | 13,760,034 | -0.52(-2.11%) |
Jul 11, 2022 | 24.70 | 24.82 | 24.37 | 24.71 | 11,271,256 | -0.34(-1.37%) |
Jul 08, 2022 | 25.51 | 25.61 | 24.86 | 25.05 | 12,687,855 | +0.05(+0.22%) |
Jul 07, 2022 | 25.14 | 25.27 | 24.84 | 25.00 | 18,360,954 | +0.95(+3.97%) |
Jul 06, 2022 | 24.18 | 24.46 | 23.42 | 24.04 | 15,466,596 | -0.39(-1.58%) |
Jul 05, 2022 | 24.66 | 24.71 | 23.87 | 24.43 | 19,264,098 | -1.02(-4.00%) |