Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.09 | 25.11 | 23.98 | 24.66 | 3,020,448 | -0.29(-1.15%) |
Sep 29, 2022 | 24.72 | 24.95 | 24.32 | 24.95 | 2,895,317 | -0.41(-1.62%) |
Sep 28, 2022 | 24.40 | 25.43 | 24.31 | 25.36 | 2,530,320 | +1.23(+5.10%) |
Sep 27, 2022 | 23.86 | 24.39 | 23.55 | 24.13 | 2,913,337 | +1.13(+4.90%) |
Sep 26, 2022 | 23.31 | 23.76 | 22.89 | 23.00 | 2,432,128 | -0.18(-0.78%) |
Sep 23, 2022 | 23.99 | 24.05 | 22.86 | 23.18 | 3,489,499 | -2.12(-8.37%) |
Sep 22, 2022 | 25.75 | 26.00 | 25.28 | 25.30 | 1,535,246 | -0.11(-0.41%) |
Sep 21, 2022 | 26.49 | 26.58 | 25.37 | 25.41 | 1,990,218 | -0.25(-0.97%) |
Sep 20, 2022 | 25.63 | 25.75 | 25.10 | 25.65 | 2,093,862 | -0.47(-1.79%) |
Sep 19, 2022 | 25.00 | 26.16 | 24.98 | 26.12 | 1,661,625 | +0.12(+0.48%) |
Sep 16, 2022 | 25.77 | 26.01 | 25.45 | 26.00 | 1,976,029 | -0.26(-0.98%) |
Sep 15, 2022 | 26.70 | 26.82 | 26.13 | 26.25 | 2,140,681 | -0.71(-2.62%) |
Sep 14, 2022 | 27.02 | 27.52 | 26.76 | 26.96 | 1,915,585 | +0.06(+0.21%) |
Sep 13, 2022 | 26.91 | 27.49 | 26.80 | 26.90 | 2,080,861 | -0.62(-2.25%) |
Sep 12, 2022 | 27.70 | 27.76 | 27.32 | 27.52 | 1,337,009 | +0.34(+1.26%) |
Sep 09, 2022 | 26.76 | 27.30 | 26.63 | 27.18 | 1,409,364 | +1.62(+6.35%) |
Sep 08, 2022 | 25.30 | 25.67 | 25.19 | 25.56 | 1,829,586 | -0.01(-0.04%) |
Sep 07, 2022 | 25.66 | 25.66 | 24.95 | 25.57 | 1,669,176 | -0.32(-1.22%) |
Sep 06, 2022 | 26.36 | 26.45 | 25.77 | 25.88 | 1,998,979 | -0.60(-2.27%) |
Sep 02, 2022 | 26.72 | 27.23 | 26.39 | 26.48 | 2,083,373 | +0.79(+3.08%) |
Sep 01, 2022 | 26.08 | 26.18 | 25.56 | 25.69 | 3,269,352 | -0.38(-1.46%) |
Aug 31, 2022 | 25.62 | 26.59 | 25.55 | 26.07 | 1,927,335 | -0.33(-1.26%) |
Aug 30, 2022 | 27.07 | 27.07 | 26.10 | 26.41 | 1,837,046 | -1.31(-4.72%) |
Aug 29, 2022 | 27.26 | 27.95 | 27.16 | 27.72 | 1,657,194 | +1.10(+4.12%) |
Aug 26, 2022 | 26.88 | 27.19 | 26.48 | 26.62 | 1,436,343 | -0.32(-1.20%) |
Aug 25, 2022 | 26.87 | 27.04 | 26.67 | 26.94 | 1,707,694 | +0.33(+1.26%) |
Aug 24, 2022 | 26.22 | 26.67 | 26.05 | 26.61 | 1,820,781 | +0.34(+1.31%) |
Aug 23, 2022 | 25.75 | 26.62 | 25.72 | 26.26 | 2,195,739 | +1.64(+6.67%) |
Aug 22, 2022 | 24.33 | 24.63 | 23.94 | 24.62 | 2,102,776 | -0.04(-0.15%) |
Aug 19, 2022 | 24.94 | 25.07 | 24.66 | 24.66 | 1,376,274 | -1.02(-3.98%) |
Aug 18, 2022 | 25.72 | 25.81 | 25.49 | 25.68 | 1,218,827 | +0.86(+3.46%) |
Aug 17, 2022 | 24.40 | 24.98 | 24.34 | 24.82 | 1,881,039 | -0.11(-0.42%) |
Aug 16, 2022 | 25.54 | 25.63 | 24.79 | 24.93 | 1,694,857 | -0.40(-1.58%) |
Aug 15, 2022 | 25.40 | 25.46 | 24.78 | 25.33 | 1,160,784 | -0.80(-3.07%) |
Aug 12, 2022 | 25.87 | 26.13 | 25.58 | 26.13 | 1,292,102 | +0.30(+1.14%) |
Aug 11, 2022 | 25.84 | 26.07 | 25.79 | 25.84 | 1,465,811 | +0.43(+1.69%) |
Aug 10, 2022 | 25.22 | 25.46 | 24.86 | 25.41 | 1,587,443 | +0.26(+1.02%) |
Aug 09, 2022 | 25.39 | 25.60 | 25.00 | 25.15 | 1,834,661 | +0.22(+0.88%) |
Aug 08, 2022 | 25.23 | 25.36 | 24.85 | 24.93 | 2,029,828 | +0.56(+2.31%) |
Aug 05, 2022 | 23.81 | 24.58 | 23.74 | 24.37 | 2,367,253 | +0.11(+0.47%) |
Aug 04, 2022 | 24.84 | 25.58 | 24.18 | 24.25 | 4,185,428 | -1.15(-4.51%) |
Aug 03, 2022 | 26.28 | 26.28 | 25.24 | 25.40 | 2,381,796 | -0.39(-1.52%) |
Aug 02, 2022 | 25.94 | 26.18 | 25.56 | 25.79 | 1,911,244 | -0.21(-0.81%) |
Aug 01, 2022 | 26.60 | 26.61 | 25.84 | 26.00 | 2,638,592 | -0.78(-2.92%) |
Jul 29, 2022 | 26.11 | 26.80 | 26.04 | 26.78 | 2,488,688 | +1.06(+4.12%) |
Jul 28, 2022 | 25.79 | 25.89 | 25.26 | 25.72 | 2,745,593 | -0.16(-0.63%) |
Jul 27, 2022 | 24.82 | 25.95 | 24.62 | 25.88 | 3,400,622 | +1.48(+6.06%) |
Jul 26, 2022 | 24.71 | 24.85 | 24.28 | 24.40 | 1,603,976 | -0.41(-1.65%) |
Jul 25, 2022 | 24.38 | 24.82 | 24.21 | 24.81 | 1,687,144 | +0.70(+2.89%) |
Jul 22, 2022 | 24.54 | 24.77 | 23.98 | 24.12 | 1,813,549 | -0.27(-1.10%) |
Jul 21, 2022 | 23.78 | 24.38 | 23.67 | 24.38 | 1,897,518 | -0.26(-1.05%) |
Jul 20, 2022 | 24.69 | 24.79 | 24.42 | 24.64 | 2,454,939 | -0.52(-2.09%) |
Jul 19, 2022 | 24.45 | 25.33 | 24.43 | 25.17 | 2,448,575 | +0.55(+2.25%) |
Jul 18, 2022 | 24.74 | 24.79 | 24.46 | 24.61 | 2,949,120 | +0.97(+4.12%) |
Jul 15, 2022 | 23.43 | 23.66 | 23.12 | 23.64 | 1,864,801 | +0.47(+2.02%) |
Jul 14, 2022 | 22.70 | 23.21 | 22.57 | 23.17 | 1,796,120 | -0.94(-3.92%) |
Jul 13, 2022 | 23.80 | 24.40 | 23.76 | 24.12 | 1,739,760 | -0.14(-0.59%) |
Jul 12, 2022 | 24.08 | 24.38 | 23.89 | 24.26 | 2,287,460 | -0.55(-2.23%) |
Jul 11, 2022 | 24.48 | 24.99 | 24.27 | 24.81 | 2,983,526 | +0.11(+0.42%) |
Jul 08, 2022 | 24.58 | 24.85 | 24.22 | 24.71 | 3,808,535 | +0.94(+3.98%) |
Jul 07, 2022 | 23.20 | 23.91 | 23.20 | 23.76 | 3,537,764 | +1.92(+8.78%) |
Jul 06, 2022 | 22.01 | 22.28 | 21.23 | 21.85 | 3,280,682 | -0.83(-3.66%) |
Jul 05, 2022 | 23.07 | 23.13 | 22.22 | 22.68 | 3,142,828 | -1.67(-6.86%) |