Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.42 | 27.59 | 26.57 | 26.68 | 9,573,621 | -0.62(-2.29%) |
Sep 29, 2022 | 28.44 | 28.48 | 27.21 | 27.30 | 4,367,644 | -1.24(-4.35%) |
Sep 28, 2022 | 28.64 | 28.73 | 28.23 | 28.54 | 4,782,478 | +0.25(+0.87%) |
Sep 27, 2022 | 29.07 | 29.10 | 28.15 | 28.29 | 7,204,607 | -0.59(-2.03%) |
Sep 26, 2022 | 29.60 | 29.88 | 28.66 | 28.88 | 5,727,773 | -0.99(-3.33%) |
Sep 23, 2022 | 29.69 | 31.71 | 29.39 | 29.87 | 5,122,877 | -0.09(-0.32%) |
Sep 22, 2022 | 30.12 | 30.16 | 29.67 | 29.97 | 4,079,177 | -0.27(-0.91%) |
Sep 21, 2022 | 30.54 | 30.77 | 30.09 | 30.24 | 6,253,039 | -0.04(-0.13%) |
Sep 20, 2022 | 30.52 | 30.61 | 29.94 | 30.28 | 3,705,387 | -0.44(-1.45%) |
Sep 19, 2022 | 30.20 | 30.79 | 30.16 | 30.73 | 4,081,166 | +0.40(+1.31%) |
Sep 16, 2022 | 30.37 | 30.46 | 30.13 | 30.33 | 6,801,373 | -0.13(-0.43%) |
Sep 15, 2022 | 30.84 | 30.84 | 30.28 | 30.46 | 4,830,417 | -0.54(-1.74%) |
Sep 14, 2022 | 30.66 | 31.14 | 30.66 | 31.00 | 4,597,413 | +0.38(+1.24%) |
Sep 13, 2022 | 30.92 | 31.21 | 30.41 | 30.62 | 3,773,621 | -0.71(-2.27%) |
Sep 12, 2022 | 31.16 | 31.45 | 31.09 | 31.33 | 2,909,782 | +0.24(+0.76%) |
Sep 09, 2022 | 31.06 | 31.19 | 30.80 | 31.10 | 2,735,335 | +0.14(+0.46%) |
Sep 08, 2022 | 30.85 | 31.08 | 30.67 | 30.95 | 3,054,846 | +0.03(+0.09%) |
Sep 07, 2022 | 30.13 | 30.99 | 30.09 | 30.93 | 3,444,857 | +0.92(+3.06%) |
Sep 06, 2022 | 30.20 | 30.39 | 29.87 | 30.01 | 4,241,571 | -0.08(-0.25%) |
Sep 02, 2022 | 30.28 | 30.72 | 30.00 | 30.08 | 4,609,949 | -0.16(-0.53%) |
Sep 01, 2022 | 29.72 | 30.26 | 29.67 | 30.24 | 3,045,229 | +0.40(+1.33%) |
Aug 31, 2022 | 29.95 | 30.19 | 29.78 | 29.85 | 5,069,478 | -0.11(-0.38%) |
Aug 30, 2022 | 30.39 | 30.48 | 29.81 | 29.96 | 2,449,581 | -0.42(-1.37%) |
Aug 29, 2022 | 29.87 | 30.60 | 29.71 | 30.38 | 2,383,183 | +0.32(+1.07%) |
Aug 26, 2022 | 30.72 | 30.76 | 30.04 | 30.05 | 2,646,635 | -0.59(-1.92%) |
Aug 25, 2022 | 30.61 | 30.70 | 30.31 | 30.64 | 2,354,712 | +0.09(+0.31%) |
Aug 24, 2022 | 30.30 | 30.60 | 30.10 | 30.55 | 3,575,976 | +0.34(+1.13%) |
Aug 23, 2022 | 30.32 | 30.36 | 30.05 | 30.21 | 2,107,432 | -0.11(-0.37%) |
Aug 22, 2022 | 30.74 | 30.76 | 30.13 | 30.32 | 2,701,376 | -0.59(-1.90%) |
Aug 19, 2022 | 30.89 | 30.99 | 30.70 | 30.91 | 3,120,766 | +0.06(+0.18%) |
Aug 18, 2022 | 30.70 | 31.11 | 30.70 | 30.85 | 3,245,460 | +0.08(+0.25%) |
Aug 17, 2022 | 30.92 | 31.02 | 30.55 | 30.77 | 3,364,319 | -0.13(-0.43%) |
Aug 16, 2022 | 30.77 | 30.99 | 30.66 | 30.91 | 2,394,694 | +0.13(+0.43%) |
Aug 15, 2022 | 30.50 | 30.80 | 30.37 | 30.77 | 2,010,300 | +0.18(+0.58%) |
Aug 12, 2022 | 30.21 | 30.61 | 30.19 | 30.60 | 3,172,462 | +0.56(+1.85%) |
Aug 11, 2022 | 29.91 | 30.31 | 29.41 | 30.04 | 7,829,991 | -0.15(-0.50%) |
Aug 10, 2022 | 30.40 | 30.45 | 30.10 | 30.19 | 3,177,172 | -0.01(-0.03%) |
Aug 09, 2022 | 29.88 | 30.24 | 29.81 | 30.20 | 2,481,011 | +0.47(+1.58%) |
Aug 08, 2022 | 29.84 | 30.05 | 29.56 | 29.73 | 1,736,450 | +0.10(+0.35%) |
Aug 05, 2022 | 29.43 | 29.66 | 29.05 | 29.63 | 3,051,453 | +0.08(+0.25%) |
Aug 04, 2022 | 29.83 | 30.01 | 29.51 | 29.55 | 2,471,708 | -0.28(-0.95%) |
Aug 03, 2022 | 29.84 | 29.93 | 28.86 | 29.83 | 4,763,687 | -0.01(-0.03%) |
Aug 02, 2022 | 30.13 | 30.36 | 29.79 | 29.84 | 4,777,587 | +0.07(+0.22%) |
Aug 01, 2022 | 29.80 | 29.82 | 29.48 | 29.78 | 3,175,008 | -0.06(-0.19%) |
Jul 29, 2022 | 29.61 | 29.98 | 29.61 | 29.83 | 2,940,950 | +0.18(+0.60%) |
Jul 28, 2022 | 28.96 | 29.70 | 28.90 | 29.65 | 2,603,982 | +0.89(+3.11%) |
Jul 27, 2022 | 28.71 | 29.00 | 28.58 | 28.76 | 4,269,914 | +0.05(+0.16%) |
Jul 26, 2022 | 28.32 | 28.75 | 28.28 | 28.71 | 3,086,512 | +0.38(+1.33%) |
Jul 25, 2022 | 27.90 | 28.35 | 27.84 | 28.34 | 2,824,214 | +0.38(+1.35%) |
Jul 22, 2022 | 27.71 | 28.07 | 27.71 | 27.96 | 3,230,820 | +0.36(+1.30%) |
Jul 21, 2022 | 27.56 | 27.61 | 27.36 | 27.60 | 2,333,599 | -0.06(-0.20%) |
Jul 20, 2022 | 27.97 | 28.07 | 27.39 | 27.66 | 3,507,476 | -0.35(-1.24%) |
Jul 19, 2022 | 28.05 | 28.11 | 27.88 | 28.01 | 4,176,904 | +0.18(+0.64%) |
Jul 18, 2022 | 27.88 | 28.14 | 27.76 | 27.83 | 6,394,444 | -0.05(-0.17%) |
Jul 15, 2022 | 27.65 | 27.90 | 27.19 | 27.88 | 3,939,683 | +0.46(+1.68%) |
Jul 14, 2022 | 26.86 | 27.47 | 26.80 | 27.41 | 5,222,859 | +0.04(+0.14%) |
Jul 13, 2022 | 27.42 | 27.91 | 27.32 | 27.38 | 4,553,083 | -0.34(-1.22%) |
Jul 12, 2022 | 27.60 | 28.19 | 27.60 | 27.72 | 3,277,649 | -0.08(-0.30%) |
Jul 11, 2022 | 27.61 | 27.85 | 27.44 | 27.80 | 1,902,597 | +0.15(+0.54%) |
Jul 08, 2022 | 27.65 | 27.77 | 27.35 | 27.65 | 3,456,069 | +0.06(+0.20%) |
Jul 07, 2022 | 27.74 | 28.02 | 27.57 | 27.59 | 3,044,398 | -0.03(-0.10%) |
Jul 06, 2022 | 27.50 | 27.90 | 27.28 | 27.62 | 3,668,837 | +0.24(+0.86%) |
Jul 05, 2022 | 28.58 | 28.62 | 26.87 | 27.39 | 5,587,967 | -1.33(-4.62%) |