Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.56 | 26.86 | 26.40 | 26.59 | 1,943,802 | +0.21(+0.78%) |
Sep 29, 2022 | 26.69 | 26.77 | 25.91 | 26.38 | 1,515,936 | -0.62(-2.28%) |
Sep 28, 2022 | 26.65 | 27.19 | 26.21 | 27.00 | 1,642,203 | +0.54(+2.04%) |
Sep 27, 2022 | 27.08 | 27.39 | 26.29 | 26.46 | 1,915,387 | -0.52(-1.93%) |
Sep 26, 2022 | 27.34 | 27.36 | 26.57 | 26.98 | 1,832,285 | -0.57(-2.06%) |
Sep 23, 2022 | 27.47 | 27.82 | 27.35 | 27.55 | 1,390,553 | -0.15(-0.54%) |
Sep 22, 2022 | 27.97 | 28.03 | 27.59 | 27.70 | 1,356,948 | -0.40(-1.43%) |
Sep 21, 2022 | 28.68 | 29.17 | 28.09 | 28.10 | 1,608,948 | -0.44(-1.53%) |
Sep 20, 2022 | 28.51 | 28.77 | 28.13 | 28.53 | 2,155,059 | -0.37(-1.29%) |
Sep 19, 2022 | 28.61 | 28.98 | 28.24 | 28.91 | 1,776,288 | +0.07(+0.26%) |
Sep 16, 2022 | 28.74 | 28.89 | 28.10 | 28.83 | 3,100,964 | -0.07(-0.23%) |
Sep 15, 2022 | 28.63 | 29.19 | 28.51 | 28.90 | 3,228,854 | +0.26(+0.91%) |
Sep 14, 2022 | 28.82 | 28.92 | 28.36 | 28.64 | 1,887,381 | -0.26(-0.90%) |
Sep 13, 2022 | 29.62 | 29.86 | 28.80 | 28.90 | 1,661,470 | -1.40(-4.61%) |
Sep 12, 2022 | 29.88 | 30.31 | 29.86 | 30.29 | 1,234,456 | +0.59(+1.97%) |
Sep 09, 2022 | 29.23 | 29.85 | 29.10 | 29.71 | 851,306 | +0.62(+2.15%) |
Sep 08, 2022 | 28.87 | 29.15 | 28.70 | 29.08 | 868,056 | +0.03(+0.10%) |
Sep 07, 2022 | 28.52 | 29.13 | 28.47 | 29.05 | 779,126 | +0.55(+1.93%) |
Sep 06, 2022 | 28.20 | 28.54 | 28.06 | 28.51 | 801,847 | +0.34(+1.19%) |
Sep 02, 2022 | 28.95 | 29.03 | 28.08 | 28.17 | 1,032,712 | -0.44(-1.53%) |
Sep 01, 2022 | 28.56 | 28.63 | 28.14 | 28.61 | 886,554 | -0.07(-0.26%) |
Aug 31, 2022 | 29.21 | 29.49 | 28.66 | 28.68 | 1,237,177 | -0.43(-1.47%) |
Aug 30, 2022 | 29.77 | 29.86 | 29.06 | 29.11 | 1,381,286 | -0.49(-1.66%) |
Aug 29, 2022 | 29.45 | 29.87 | 29.32 | 29.60 | 1,420,837 | -0.06(-0.19%) |
Aug 26, 2022 | 30.40 | 30.44 | 29.52 | 29.66 | 1,147,082 | -0.77(-2.53%) |
Aug 25, 2022 | 30.28 | 30.43 | 30.11 | 30.43 | 664,938 | +0.29(+0.95%) |
Aug 24, 2022 | 30.03 | 30.57 | 29.92 | 30.14 | 1,174,345 | +0.12(+0.40%) |
Aug 23, 2022 | 30.40 | 30.47 | 29.96 | 30.02 | 810,642 | -0.52(-1.70%) |
Aug 22, 2022 | 31.05 | 31.05 | 30.41 | 30.54 | 902,961 | -0.72(-2.31%) |
Aug 19, 2022 | 31.56 | 31.68 | 31.13 | 31.26 | 785,347 | -0.38(-1.20%) |
Aug 18, 2022 | 32.29 | 32.38 | 31.54 | 31.64 | 1,699,806 | -0.71(-2.21%) |
Aug 17, 2022 | 32.25 | 32.40 | 32.04 | 32.36 | 1,412,636 | -0.24(-0.74%) |
Aug 16, 2022 | 32.44 | 32.67 | 32.39 | 32.60 | 1,868,803 | +0.10(+0.31%) |
Aug 15, 2022 | 32.14 | 32.50 | 32.07 | 32.50 | 1,298,996 | +0.30(+0.92%) |
Aug 12, 2022 | 31.52 | 32.20 | 31.52 | 32.20 | 1,303,220 | +0.89(+2.84%) |
Aug 11, 2022 | 31.26 | 31.56 | 31.20 | 31.31 | 841,954 | +0.16(+0.51%) |
Aug 10, 2022 | 31.08 | 31.37 | 30.86 | 31.15 | 915,238 | +0.53(+1.73%) |
Aug 09, 2022 | 30.63 | 30.72 | 30.40 | 30.62 | 910,260 | +0.02(+0.06%) |
Aug 08, 2022 | 30.58 | 30.81 | 30.43 | 30.60 | 1,109,724 | +0.24(+0.79%) |
Aug 05, 2022 | 30.44 | 30.54 | 30.04 | 30.36 | 1,077,044 | -0.32(-1.03%) |
Aug 04, 2022 | 30.66 | 30.74 | 30.46 | 30.68 | 1,579,956 | +0.06(+0.21%) |
Aug 03, 2022 | 30.49 | 30.93 | 30.49 | 30.61 | 1,563,786 | +0.24(+0.79%) |
Aug 02, 2022 | 30.21 | 30.70 | 30.17 | 30.37 | 2,038,904 | +0.06(+0.18%) |
Aug 01, 2022 | 30.21 | 30.47 | 30.06 | 30.32 | 1,895,176 | -0.09(-0.31%) |
Jul 29, 2022 | 29.69 | 30.44 | 29.66 | 30.41 | 1,725,681 | +0.70(+2.34%) |
Jul 28, 2022 | 29.49 | 29.84 | 28.86 | 29.71 | 1,558,110 | +0.47(+1.62%) |
Jul 27, 2022 | 29.17 | 29.38 | 28.85 | 29.24 | 1,209,066 | +0.07(+0.25%) |
Jul 26, 2022 | 29.02 | 29.29 | 28.93 | 29.17 | 968,043 | +0.09(+0.32%) |
Jul 25, 2022 | 28.87 | 29.27 | 28.63 | 29.07 | 1,253,791 | +0.21(+0.74%) |
Jul 22, 2022 | 29.04 | 29.20 | 28.68 | 28.86 | 882,638 | +0.05(+0.16%) |
Jul 21, 2022 | 28.71 | 28.84 | 28.48 | 28.81 | 1,498,887 | +0.06(+0.23%) |
Jul 20, 2022 | 28.80 | 29.16 | 28.59 | 28.75 | 1,047,435 | +0.00(+0.00%) |
Jul 19, 2022 | 27.57 | 28.76 | 27.57 | 28.75 | 1,844,843 | +1.46(+5.35%) |
Jul 18, 2022 | 27.87 | 27.96 | 27.20 | 27.29 | 1,431,085 | -0.27(-0.97%) |
Jul 15, 2022 | 27.67 | 27.97 | 27.35 | 27.56 | 1,341,895 | +0.22(+0.81%) |
Jul 14, 2022 | 27.32 | 27.56 | 27.20 | 27.34 | 1,191,165 | -0.43(-1.56%) |
Jul 13, 2022 | 27.34 | 27.91 | 27.23 | 27.77 | 1,308,450 | +0.15(+0.54%) |
Jul 12, 2022 | 27.73 | 28.05 | 27.45 | 27.62 | 1,502,709 | -0.25(-0.90%) |
Jul 11, 2022 | 28.18 | 28.32 | 27.80 | 27.87 | 1,213,214 | -0.37(-1.31%) |
Jul 08, 2022 | 28.65 | 28.70 | 28.20 | 28.24 | 1,262,275 | -0.46(-1.61%) |
Jul 07, 2022 | 28.96 | 29.11 | 28.68 | 28.70 | 1,004,288 | -0.09(-0.32%) |
Jul 06, 2022 | 28.84 | 29.24 | 28.69 | 28.80 | 1,860,778 | -0.03(-0.10%) |
Jul 05, 2022 | 28.87 | 29.05 | 28.27 | 28.82 | 1,123,846 | -0.23(-0.80%) |