Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.82 | 27.99 | 26.95 | 27.06 | 9,438,009 | -0.63(-2.29%) |
Sep 29, 2022 | 28.84 | 28.89 | 27.60 | 27.69 | 4,305,775 | -1.26(-4.34%) |
Sep 28, 2022 | 29.06 | 29.14 | 28.63 | 28.95 | 4,714,734 | +0.25(+0.87%) |
Sep 27, 2022 | 29.49 | 29.52 | 28.56 | 28.70 | 7,102,553 | -0.60(-2.03%) |
Sep 26, 2022 | 30.03 | 30.31 | 29.07 | 29.30 | 5,646,639 | -1.01(-3.33%) |
Sep 23, 2022 | 30.12 | 32.17 | 29.81 | 30.30 | 5,050,311 | -0.10(-0.32%) |
Sep 22, 2022 | 30.55 | 30.59 | 30.10 | 30.40 | 4,021,395 | -0.28(-0.91%) |
Sep 21, 2022 | 30.98 | 31.22 | 30.52 | 30.68 | 6,164,464 | -0.04(-0.13%) |
Sep 20, 2022 | 30.96 | 31.05 | 30.37 | 30.72 | 3,652,900 | -0.45(-1.45%) |
Sep 19, 2022 | 30.63 | 31.23 | 30.60 | 31.17 | 4,023,356 | +0.40(+1.31%) |
Sep 16, 2022 | 30.80 | 30.90 | 30.56 | 30.76 | 6,705,030 | -0.13(-0.43%) |
Sep 15, 2022 | 31.28 | 31.28 | 30.71 | 30.90 | 4,761,994 | -0.55(-1.74%) |
Sep 14, 2022 | 31.10 | 31.59 | 31.10 | 31.45 | 4,532,290 | +0.38(+1.24%) |
Sep 13, 2022 | 31.36 | 31.66 | 30.85 | 31.06 | 3,720,167 | -0.72(-2.27%) |
Sep 12, 2022 | 31.61 | 31.90 | 31.53 | 31.78 | 2,868,564 | +0.24(+0.76%) |
Sep 09, 2022 | 31.50 | 31.64 | 31.24 | 31.54 | 2,696,589 | +0.14(+0.46%) |
Sep 08, 2022 | 31.29 | 31.53 | 31.11 | 31.40 | 3,011,574 | +0.03(+0.09%) |
Sep 07, 2022 | 30.56 | 31.43 | 30.52 | 31.37 | 3,396,061 | +0.93(+3.06%) |
Sep 06, 2022 | 30.63 | 30.82 | 30.29 | 30.44 | 4,181,489 | -0.08(-0.25%) |
Sep 02, 2022 | 30.72 | 31.16 | 30.43 | 30.52 | 4,544,648 | -0.16(-0.53%) |
Sep 01, 2022 | 30.15 | 30.70 | 30.09 | 30.68 | 3,002,093 | +0.40(+1.33%) |
Aug 31, 2022 | 30.38 | 30.62 | 30.21 | 30.28 | 4,997,669 | -0.12(-0.38%) |
Aug 30, 2022 | 30.82 | 30.91 | 30.24 | 30.39 | 2,414,883 | -0.42(-1.37%) |
Aug 29, 2022 | 30.30 | 31.04 | 30.14 | 30.81 | 2,349,425 | +0.33(+1.07%) |
Aug 26, 2022 | 31.16 | 31.21 | 30.47 | 30.49 | 2,609,145 | -0.60(-1.92%) |
Aug 25, 2022 | 31.05 | 31.14 | 30.74 | 31.08 | 2,321,358 | +0.10(+0.31%) |
Aug 24, 2022 | 30.74 | 31.04 | 30.53 | 30.99 | 3,525,322 | +0.35(+1.13%) |
Aug 23, 2022 | 30.76 | 30.79 | 30.48 | 30.64 | 2,077,580 | -0.12(-0.37%) |
Aug 22, 2022 | 31.18 | 31.21 | 30.56 | 30.76 | 2,663,110 | -0.60(-1.90%) |
Aug 19, 2022 | 31.33 | 31.43 | 31.14 | 31.35 | 3,076,559 | +0.06(+0.18%) |
Aug 18, 2022 | 31.14 | 31.56 | 31.14 | 31.29 | 3,199,488 | +0.08(+0.25%) |
Aug 17, 2022 | 31.36 | 31.46 | 30.99 | 31.22 | 3,316,663 | -0.13(-0.43%) |
Aug 16, 2022 | 31.22 | 31.44 | 31.10 | 31.35 | 2,360,773 | +0.13(+0.43%) |
Aug 15, 2022 | 30.94 | 31.25 | 30.81 | 31.22 | 1,981,824 | +0.18(+0.58%) |
Aug 12, 2022 | 30.64 | 31.05 | 30.62 | 31.04 | 3,127,524 | +0.56(+1.85%) |
Aug 11, 2022 | 30.34 | 30.74 | 29.83 | 30.47 | 7,719,079 | -0.15(-0.50%) |
Aug 10, 2022 | 30.83 | 30.88 | 30.53 | 30.62 | 3,132,167 | -0.01(-0.03%) |
Aug 09, 2022 | 30.31 | 30.67 | 30.24 | 30.63 | 2,445,867 | +0.48(+1.58%) |
Aug 08, 2022 | 30.27 | 30.48 | 29.98 | 30.16 | 1,711,853 | +0.11(+0.35%) |
Aug 05, 2022 | 29.85 | 30.09 | 29.47 | 30.05 | 3,008,229 | +0.08(+0.25%) |
Aug 04, 2022 | 30.26 | 30.44 | 29.94 | 29.98 | 2,436,696 | -0.29(-0.95%) |
Aug 03, 2022 | 30.27 | 30.36 | 29.28 | 30.26 | 4,696,209 | -0.01(-0.03%) |
Aug 02, 2022 | 30.56 | 30.80 | 30.21 | 30.27 | 4,709,912 | +0.07(+0.22%) |
Aug 01, 2022 | 30.22 | 30.25 | 29.91 | 30.20 | 3,130,034 | -0.06(-0.19%) |
Jul 29, 2022 | 30.03 | 30.41 | 30.03 | 30.26 | 2,899,292 | +0.18(+0.60%) |
Jul 28, 2022 | 29.37 | 30.13 | 29.31 | 30.08 | 2,567,096 | +0.91(+3.11%) |
Jul 27, 2022 | 29.13 | 29.42 | 28.99 | 29.17 | 4,209,430 | +0.05(+0.16%) |
Jul 26, 2022 | 28.72 | 29.16 | 28.69 | 29.13 | 3,042,791 | +0.38(+1.33%) |
Jul 25, 2022 | 28.30 | 28.75 | 28.24 | 28.74 | 2,784,208 | +0.38(+1.35%) |
Jul 22, 2022 | 28.10 | 28.48 | 28.10 | 28.36 | 3,185,055 | +0.36(+1.30%) |
Jul 21, 2022 | 27.96 | 28.01 | 27.75 | 28.00 | 2,300,543 | -0.06(-0.20%) |
Jul 20, 2022 | 28.37 | 28.48 | 27.79 | 28.06 | 3,457,792 | -0.35(-1.24%) |
Jul 19, 2022 | 28.46 | 28.51 | 28.28 | 28.41 | 4,117,738 | +0.18(+0.64%) |
Jul 18, 2022 | 28.28 | 28.54 | 28.16 | 28.23 | 6,303,866 | -0.05(-0.17%) |
Jul 15, 2022 | 28.05 | 28.30 | 27.58 | 28.28 | 3,883,877 | +0.47(+1.68%) |
Jul 14, 2022 | 27.24 | 27.86 | 27.19 | 27.81 | 5,148,877 | +0.04(+0.14%) |
Jul 13, 2022 | 27.82 | 28.31 | 27.71 | 27.77 | 4,488,589 | -0.34(-1.22%) |
Jul 12, 2022 | 28.00 | 28.60 | 28.00 | 28.11 | 3,231,221 | -0.09(-0.30%) |
Jul 11, 2022 | 28.01 | 28.25 | 27.83 | 28.20 | 1,875,647 | +0.15(+0.54%) |
Jul 08, 2022 | 28.05 | 28.17 | 27.74 | 28.05 | 3,407,113 | +0.06(+0.20%) |
Jul 07, 2022 | 28.14 | 28.42 | 27.97 | 27.99 | 3,001,273 | -0.03(-0.10%) |
Jul 06, 2022 | 27.89 | 28.30 | 27.67 | 28.02 | 3,616,868 | +0.24(+0.86%) |
Jul 05, 2022 | 28.99 | 29.03 | 27.25 | 27.78 | 5,508,813 | -1.35(-4.62%) |