Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.89 | 26.36 | 25.61 | 25.66 | 2,902,642 | -0.29(-1.12%) |
Sep 29, 2022 | 25.76 | 25.96 | 25.50 | 25.95 | 2,072,481 | -0.35(-1.33%) |
Sep 28, 2022 | 25.87 | 26.40 | 25.78 | 26.30 | 2,657,678 | +0.83(+3.26%) |
Sep 27, 2022 | 25.70 | 25.91 | 25.28 | 25.47 | 2,609,862 | +0.09(+0.35%) |
Sep 26, 2022 | 25.34 | 25.74 | 25.20 | 25.38 | 3,022,827 | -0.38(-1.48%) |
Sep 23, 2022 | 25.82 | 25.84 | 25.46 | 25.76 | 1,967,366 | -0.36(-1.38%) |
Sep 22, 2022 | 26.37 | 26.48 | 26.01 | 26.12 | 1,662,337 | -0.42(-1.58%) |
Sep 21, 2022 | 26.95 | 27.20 | 26.53 | 26.54 | 1,745,313 | -0.29(-1.08%) |
Sep 20, 2022 | 26.82 | 26.96 | 26.66 | 26.83 | 1,429,597 | -0.56(-2.04%) |
Sep 19, 2022 | 26.64 | 27.41 | 26.61 | 27.39 | 1,959,560 | +0.26(+0.96%) |
Sep 16, 2022 | 27.37 | 27.46 | 26.95 | 27.13 | 1,873,823 | -0.75(-2.69%) |
Sep 15, 2022 | 28.06 | 28.29 | 27.82 | 27.88 | 1,355,138 | -0.09(-0.32%) |
Sep 14, 2022 | 27.77 | 28.10 | 27.63 | 27.97 | 1,738,996 | -0.18(-0.64%) |
Sep 13, 2022 | 28.63 | 28.80 | 28.11 | 28.15 | 2,116,852 | -0.94(-3.23%) |
Sep 12, 2022 | 29.17 | 29.37 | 29.06 | 29.09 | 1,979,735 | +0.57(+2.00%) |
Sep 09, 2022 | 28.41 | 28.70 | 28.41 | 28.52 | 1,857,765 | +0.59(+2.11%) |
Sep 08, 2022 | 27.41 | 27.93 | 27.34 | 27.93 | 1,459,906 | +0.17(+0.61%) |
Sep 07, 2022 | 27.27 | 27.82 | 27.18 | 27.76 | 1,484,773 | +0.44(+1.61%) |
Sep 06, 2022 | 27.51 | 27.64 | 27.20 | 27.32 | 1,997,796 | -0.01(-0.04%) |
Sep 02, 2022 | 27.59 | 28.00 | 27.23 | 27.33 | 2,146,334 | +0.08(+0.29%) |
Sep 01, 2022 | 27.14 | 27.25 | 26.83 | 27.25 | 2,169,294 | -0.32(-1.16%) |
Aug 31, 2022 | 27.83 | 27.95 | 27.56 | 27.57 | 1,806,026 | -0.40(-1.43%) |
Aug 30, 2022 | 28.58 | 28.61 | 27.92 | 27.97 | 1,446,046 | -0.36(-1.27%) |
Aug 29, 2022 | 28.19 | 28.50 | 28.16 | 28.33 | 1,232,819 | +0.16(+0.57%) |
Aug 26, 2022 | 29.06 | 29.06 | 28.15 | 28.17 | 1,953,426 | -0.90(-3.10%) |
Aug 25, 2022 | 28.64 | 29.07 | 28.61 | 29.07 | 1,080,500 | +0.58(+2.04%) |
Aug 24, 2022 | 28.49 | 28.70 | 28.44 | 28.49 | 1,119,252 | -0.05(-0.18%) |
Aug 23, 2022 | 28.42 | 28.85 | 28.40 | 28.54 | 1,268,617 | +0.10(+0.35%) |
Aug 22, 2022 | 28.79 | 28.81 | 28.39 | 28.44 | 1,591,095 | -1.28(-4.31%) |
Aug 19, 2022 | 30.05 | 30.07 | 29.68 | 29.72 | 957,080 | -0.58(-1.91%) |
Aug 18, 2022 | 30.31 | 30.40 | 30.20 | 30.30 | 1,027,083 | +0.27(+0.90%) |
Aug 17, 2022 | 30.05 | 30.19 | 29.86 | 30.03 | 985,556 | -0.58(-1.89%) |
Aug 16, 2022 | 30.36 | 30.70 | 30.36 | 30.61 | 1,073,621 | +0.02(+0.07%) |
Aug 15, 2022 | 30.52 | 30.64 | 30.39 | 30.59 | 1,016,630 | -0.16(-0.52%) |
Aug 12, 2022 | 30.39 | 30.76 | 30.34 | 30.75 | 1,289,671 | +0.24(+0.79%) |
Aug 11, 2022 | 30.68 | 30.77 | 30.47 | 30.51 | 1,343,963 | +0.02(+0.07%) |
Aug 10, 2022 | 30.29 | 30.52 | 30.14 | 30.49 | 1,124,947 | +1.21(+4.13%) |
Aug 09, 2022 | 29.40 | 29.50 | 29.25 | 29.28 | 1,410,097 | -0.43(-1.45%) |
Aug 08, 2022 | 29.90 | 30.09 | 29.61 | 29.71 | 1,332,284 | +0.02(+0.07%) |
Aug 05, 2022 | 29.44 | 29.71 | 29.34 | 29.69 | 1,148,587 | -0.43(-1.43%) |
Aug 04, 2022 | 30.01 | 30.20 | 29.94 | 30.12 | 1,064,917 | +0.37(+1.24%) |
Aug 03, 2022 | 29.66 | 29.80 | 29.46 | 29.75 | 1,316,944 | +0.11(+0.37%) |
Aug 02, 2022 | 29.82 | 29.97 | 29.62 | 29.64 | 1,521,054 | -0.49(-1.63%) |
Aug 01, 2022 | 30.21 | 30.24 | 29.98 | 30.13 | 1,560,767 | -0.24(-0.79%) |
Jul 29, 2022 | 29.80 | 30.44 | 29.71 | 30.37 | 2,314,428 | +0.82(+2.77%) |
Jul 28, 2022 | 29.22 | 29.57 | 29.13 | 29.55 | 2,158,662 | +0.68(+2.36%) |
Jul 27, 2022 | 28.43 | 28.97 | 28.42 | 28.87 | 1,524,381 | +0.52(+1.83%) |
Jul 26, 2022 | 28.35 | 28.55 | 28.28 | 28.35 | 1,177,700 | -0.19(-0.67%) |
Jul 25, 2022 | 28.47 | 28.62 | 28.33 | 28.54 | 1,423,062 | +0.00(+0.00%) |
Jul 22, 2022 | 28.73 | 28.86 | 28.43 | 28.54 | 1,320,998 | -0.17(-0.59%) |
Jul 21, 2022 | 28.27 | 28.73 | 28.11 | 28.71 | 1,627,302 | +0.62(+2.21%) |
Jul 20, 2022 | 28.06 | 28.26 | 27.88 | 28.09 | 2,754,235 | -0.02(-0.07%) |
Jul 19, 2022 | 27.75 | 28.17 | 27.74 | 28.11 | 1,995,721 | +1.06(+3.92%) |
Jul 18, 2022 | 27.35 | 27.48 | 26.97 | 27.05 | 1,632,428 | +0.12(+0.45%) |
Jul 15, 2022 | 26.55 | 26.95 | 26.33 | 26.93 | 1,463,294 | +0.60(+2.28%) |
Jul 14, 2022 | 26.18 | 26.35 | 25.95 | 26.33 | 1,621,228 | -0.26(-0.98%) |
Jul 13, 2022 | 26.30 | 26.74 | 26.11 | 26.59 | 2,594,220 | +0.17(+0.64%) |
Jul 12, 2022 | 26.57 | 26.83 | 26.36 | 26.42 | 2,693,882 | -0.02(-0.08%) |
Jul 11, 2022 | 26.56 | 26.61 | 26.34 | 26.44 | 1,769,291 | -0.46(-1.71%) |
Jul 08, 2022 | 26.95 | 27.16 | 26.77 | 26.90 | 1,892,079 | -0.13(-0.48%) |
Jul 07, 2022 | 26.72 | 27.05 | 26.72 | 27.03 | 1,440,874 | +0.66(+2.50%) |
Jul 06, 2022 | 26.14 | 26.48 | 26.00 | 26.37 | 2,062,088 | -0.02(-0.08%) |
Jul 05, 2022 | 25.97 | 26.40 | 25.85 | 26.39 | 2,165,897 | -0.22(-0.83%) |