Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.52 | 24.51 | 23.42 | 24.08 | 3,093,279 | -0.28(-1.15%) |
Sep 29, 2022 | 24.14 | 24.36 | 23.75 | 24.36 | 2,965,132 | -0.40(-1.62%) |
Sep 28, 2022 | 23.83 | 24.84 | 23.74 | 24.76 | 2,591,333 | +1.20(+5.10%) |
Sep 27, 2022 | 23.30 | 23.82 | 23.00 | 23.56 | 2,983,586 | +1.10(+4.90%) |
Sep 26, 2022 | 22.76 | 23.20 | 22.35 | 22.46 | 2,490,773 | -0.18(-0.78%) |
Sep 23, 2022 | 23.43 | 23.48 | 22.32 | 22.64 | 3,573,640 | -2.07(-8.37%) |
Sep 22, 2022 | 25.14 | 25.39 | 24.69 | 24.70 | 1,572,265 | -0.10(-0.41%) |
Sep 21, 2022 | 25.87 | 25.95 | 24.77 | 24.81 | 2,038,208 | -0.24(-0.97%) |
Sep 20, 2022 | 25.03 | 25.14 | 24.50 | 25.05 | 2,144,351 | -0.46(-1.79%) |
Sep 19, 2022 | 24.41 | 25.55 | 24.39 | 25.51 | 1,701,691 | +0.12(+0.48%) |
Sep 16, 2022 | 25.16 | 25.39 | 24.85 | 25.39 | 2,023,676 | -0.25(-0.98%) |
Sep 15, 2022 | 26.07 | 26.19 | 25.52 | 25.64 | 2,192,299 | -0.69(-2.62%) |
Sep 14, 2022 | 26.38 | 26.88 | 26.13 | 26.33 | 1,961,775 | +0.06(+0.21%) |
Sep 13, 2022 | 26.28 | 26.84 | 26.17 | 26.27 | 2,131,036 | -0.61(-2.25%) |
Sep 12, 2022 | 27.04 | 27.11 | 26.68 | 26.88 | 1,369,248 | +0.34(+1.26%) |
Sep 09, 2022 | 26.13 | 26.66 | 26.00 | 26.54 | 1,443,348 | +1.58(+6.35%) |
Sep 08, 2022 | 24.70 | 25.07 | 24.59 | 24.96 | 1,873,702 | -0.01(-0.04%) |
Sep 07, 2022 | 25.06 | 25.06 | 24.36 | 24.97 | 1,709,425 | -0.31(-1.22%) |
Sep 06, 2022 | 25.74 | 25.82 | 25.16 | 25.27 | 2,047,180 | -0.59(-2.27%) |
Sep 02, 2022 | 26.09 | 26.59 | 25.77 | 25.86 | 2,133,609 | +0.77(+3.08%) |
Sep 01, 2022 | 25.47 | 25.56 | 24.96 | 25.09 | 3,348,185 | -0.37(-1.46%) |
Aug 31, 2022 | 25.01 | 25.96 | 24.95 | 25.46 | 1,973,809 | -0.33(-1.26%) |
Aug 30, 2022 | 26.43 | 26.44 | 25.49 | 25.79 | 1,881,343 | -1.28(-4.72%) |
Aug 29, 2022 | 26.62 | 27.30 | 26.52 | 27.06 | 1,697,154 | +1.07(+4.12%) |
Aug 26, 2022 | 26.24 | 26.55 | 25.86 | 25.99 | 1,470,978 | -0.32(-1.20%) |
Aug 25, 2022 | 26.23 | 26.41 | 26.05 | 26.31 | 1,748,872 | +0.33(+1.26%) |
Aug 24, 2022 | 25.60 | 26.04 | 25.44 | 25.98 | 1,864,685 | +0.34(+1.31%) |
Aug 23, 2022 | 25.14 | 26.00 | 25.11 | 25.65 | 2,248,684 | +1.60(+6.67%) |
Aug 22, 2022 | 23.75 | 24.05 | 23.37 | 24.04 | 2,153,480 | -0.04(-0.15%) |
Aug 19, 2022 | 24.35 | 24.48 | 24.08 | 24.08 | 1,409,460 | -1.00(-3.98%) |
Aug 18, 2022 | 25.11 | 25.21 | 24.89 | 25.08 | 1,248,217 | +0.84(+3.46%) |
Aug 17, 2022 | 23.83 | 24.39 | 23.76 | 24.24 | 1,926,396 | -0.10(-0.42%) |
Aug 16, 2022 | 24.94 | 25.03 | 24.21 | 24.34 | 1,735,724 | -0.39(-1.58%) |
Aug 15, 2022 | 24.80 | 24.86 | 24.19 | 24.73 | 1,188,774 | -0.78(-3.07%) |
Aug 12, 2022 | 25.26 | 25.52 | 24.98 | 25.52 | 1,323,258 | +0.29(+1.15%) |
Aug 11, 2022 | 25.24 | 25.46 | 25.18 | 25.23 | 1,501,155 | +0.42(+1.69%) |
Aug 10, 2022 | 24.63 | 24.86 | 24.28 | 24.81 | 1,625,721 | +0.25(+1.02%) |
Aug 09, 2022 | 24.79 | 24.99 | 24.42 | 24.56 | 1,878,900 | +0.21(+0.88%) |
Aug 08, 2022 | 24.64 | 24.76 | 24.26 | 24.34 | 2,078,773 | +0.55(+2.31%) |
Aug 05, 2022 | 23.25 | 24.00 | 23.18 | 23.79 | 2,424,334 | +0.11(+0.47%) |
Aug 04, 2022 | 24.26 | 24.98 | 23.61 | 23.68 | 4,286,351 | -1.12(-4.51%) |
Aug 03, 2022 | 25.66 | 25.66 | 24.65 | 24.80 | 2,439,227 | -0.38(-1.52%) |
Aug 02, 2022 | 25.33 | 25.56 | 24.96 | 25.18 | 1,957,330 | -0.21(-0.81%) |
Aug 01, 2022 | 25.97 | 25.98 | 25.24 | 25.39 | 2,702,215 | -0.76(-2.92%) |
Jul 29, 2022 | 25.50 | 26.17 | 25.42 | 26.15 | 2,548,697 | +1.03(+4.12%) |
Jul 28, 2022 | 25.18 | 25.28 | 24.67 | 25.11 | 2,811,797 | -0.16(-0.63%) |
Jul 27, 2022 | 24.24 | 25.34 | 24.04 | 25.27 | 3,482,621 | +1.44(+6.06%) |
Jul 26, 2022 | 24.13 | 24.27 | 23.71 | 23.83 | 1,642,652 | -0.40(-1.65%) |
Jul 25, 2022 | 23.81 | 24.23 | 23.64 | 24.23 | 1,727,826 | +0.68(+2.89%) |
Jul 22, 2022 | 23.96 | 24.18 | 23.41 | 23.55 | 1,857,279 | -0.26(-1.10%) |
Jul 21, 2022 | 23.22 | 23.81 | 23.11 | 23.81 | 1,943,272 | -0.25(-1.05%) |
Jul 20, 2022 | 24.11 | 24.20 | 23.85 | 24.06 | 2,514,135 | -0.51(-2.09%) |
Jul 19, 2022 | 23.88 | 24.73 | 23.86 | 24.57 | 2,507,617 | +0.54(+2.25%) |
Jul 18, 2022 | 24.16 | 24.21 | 23.88 | 24.03 | 3,020,231 | +0.95(+4.12%) |
Jul 15, 2022 | 22.88 | 23.11 | 22.58 | 23.08 | 1,909,767 | +0.46(+2.02%) |
Jul 14, 2022 | 22.17 | 22.66 | 22.04 | 22.63 | 1,839,430 | -0.92(-3.92%) |
Jul 13, 2022 | 23.24 | 23.82 | 23.20 | 23.55 | 1,781,711 | -0.14(-0.59%) |
Jul 12, 2022 | 23.51 | 23.81 | 23.33 | 23.69 | 2,342,617 | -0.54(-2.23%) |
Jul 11, 2022 | 23.90 | 24.40 | 23.70 | 24.23 | 3,055,468 | +0.10(+0.42%) |
Jul 08, 2022 | 24.01 | 24.26 | 23.65 | 24.13 | 3,900,370 | +0.92(+3.98%) |
Jul 07, 2022 | 22.65 | 23.34 | 22.65 | 23.20 | 3,623,069 | +1.87(+8.78%) |
Jul 06, 2022 | 21.49 | 21.76 | 20.73 | 21.33 | 3,359,788 | -0.81(-3.66%) |
Jul 05, 2022 | 22.52 | 22.59 | 21.69 | 22.14 | 3,218,610 | -1.63(-6.86%) |