Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.24 | 25.65 | 24.90 | 25.00 | 1,489,272 | -0.15(-0.61%) |
Sep 29, 2022 | 25.06 | 25.33 | 24.36 | 25.15 | 1,445,494 | -0.30(-1.20%) |
Sep 28, 2022 | 24.80 | 25.74 | 24.63 | 25.46 | 1,522,551 | +0.84(+3.41%) |
Sep 27, 2022 | 25.18 | 25.48 | 24.39 | 24.62 | 1,940,014 | -0.12(-0.48%) |
Sep 26, 2022 | 25.91 | 26.41 | 24.72 | 24.74 | 3,021,472 | -1.49(-5.68%) |
Sep 23, 2022 | 25.90 | 26.29 | 25.43 | 26.23 | 3,466,598 | -0.19(-0.71%) |
Sep 22, 2022 | 27.52 | 27.62 | 25.94 | 26.41 | 3,080,439 | -1.28(-4.62%) |
Sep 21, 2022 | 28.98 | 29.22 | 27.66 | 27.69 | 1,909,061 | -0.96(-3.34%) |
Sep 20, 2022 | 29.38 | 29.60 | 28.12 | 28.65 | 2,537,671 | -1.12(-3.76%) |
Sep 19, 2022 | 29.22 | 29.79 | 29.22 | 29.77 | 1,432,317 | +0.09(+0.31%) |
Sep 16, 2022 | 29.70 | 29.84 | 29.14 | 29.67 | 3,080,987 | -0.46(-1.52%) |
Sep 15, 2022 | 29.60 | 30.59 | 29.55 | 30.13 | 1,853,689 | +0.75(+2.57%) |
Sep 14, 2022 | 30.27 | 30.47 | 29.24 | 29.38 | 2,087,035 | -0.62(-2.06%) |
Sep 13, 2022 | 31.06 | 31.40 | 29.88 | 29.99 | 1,488,648 | -2.11(-6.57%) |
Sep 12, 2022 | 32.17 | 32.78 | 31.92 | 32.10 | 1,107,983 | +0.30(+0.96%) |
Sep 09, 2022 | 31.20 | 31.84 | 31.06 | 31.80 | 921,957 | +0.98(+3.19%) |
Sep 08, 2022 | 29.82 | 30.85 | 29.71 | 30.82 | 958,150 | +0.70(+2.33%) |
Sep 07, 2022 | 29.11 | 30.13 | 29.07 | 30.11 | 1,321,509 | +0.99(+3.40%) |
Sep 06, 2022 | 29.64 | 29.95 | 28.57 | 29.12 | 1,648,088 | -0.38(-1.29%) |
Sep 02, 2022 | 29.66 | 30.17 | 29.38 | 29.50 | 1,757,321 | +0.24(+0.81%) |
Sep 01, 2022 | 29.43 | 29.51 | 28.55 | 29.27 | 1,299,800 | -0.31(-1.06%) |
Aug 31, 2022 | 30.09 | 30.21 | 29.55 | 29.58 | 1,378,549 | -0.44(-1.47%) |
Aug 30, 2022 | 30.60 | 30.67 | 29.91 | 30.02 | 1,082,590 | -0.33(-1.09%) |
Aug 29, 2022 | 30.70 | 30.76 | 30.19 | 30.35 | 1,311,038 | -0.56(-1.81%) |
Aug 26, 2022 | 32.23 | 32.26 | 30.83 | 30.91 | 1,114,177 | -1.12(-3.49%) |
Aug 25, 2022 | 31.64 | 32.03 | 31.44 | 32.03 | 1,087,047 | +0.65(+2.08%) |
Aug 24, 2022 | 31.17 | 31.63 | 31.04 | 31.37 | 1,038,999 | +0.20(+0.65%) |
Aug 23, 2022 | 30.84 | 31.43 | 30.83 | 31.17 | 769,633 | +0.33(+1.07%) |
Aug 22, 2022 | 31.49 | 31.50 | 30.75 | 30.84 | 1,025,553 | -1.24(-3.88%) |
Aug 19, 2022 | 32.70 | 32.74 | 32.08 | 32.09 | 882,839 | -0.98(-2.97%) |
Aug 18, 2022 | 32.77 | 33.25 | 32.59 | 33.07 | 943,940 | +0.17(+0.51%) |
Aug 17, 2022 | 33.40 | 33.60 | 32.70 | 32.90 | 1,030,466 | -1.13(-3.33%) |
Aug 16, 2022 | 33.70 | 34.19 | 33.28 | 34.03 | 1,293,905 | +0.42(+1.26%) |
Aug 15, 2022 | 33.39 | 33.73 | 33.20 | 33.61 | 839,388 | -0.17(-0.50%) |
Aug 12, 2022 | 33.61 | 33.83 | 33.29 | 33.78 | 1,348,412 | +0.61(+1.84%) |
Aug 11, 2022 | 32.14 | 33.19 | 32.13 | 33.17 | 1,783,350 | +1.27(+3.98%) |
Aug 10, 2022 | 31.04 | 32.01 | 31.04 | 31.90 | 1,743,049 | +1.50(+4.93%) |
Aug 09, 2022 | 30.91 | 30.92 | 30.05 | 30.40 | 1,131,986 | -0.58(-1.89%) |
Aug 08, 2022 | 31.03 | 32.14 | 30.98 | 30.98 | 1,299,418 | +0.07(+0.22%) |
Aug 05, 2022 | 31.09 | 31.36 | 30.60 | 30.92 | 1,569,325 | -0.27(-0.87%) |
Aug 04, 2022 | 31.68 | 31.68 | 30.96 | 31.19 | 1,248,106 | -0.41(-1.31%) |
Aug 03, 2022 | 31.41 | 31.75 | 31.11 | 31.60 | 1,249,925 | +0.64(+2.05%) |
Aug 02, 2022 | 32.00 | 32.04 | 30.94 | 30.97 | 1,741,106 | -0.95(-2.97%) |
Aug 01, 2022 | 30.54 | 31.96 | 30.27 | 31.91 | 2,509,643 | +1.21(+3.92%) |
Jul 29, 2022 | 30.72 | 31.20 | 30.06 | 30.71 | 2,456,872 | -0.05(-0.16%) |
Jul 28, 2022 | 30.68 | 31.04 | 29.58 | 30.76 | 4,860,482 | -2.06(-6.26%) |
Jul 27, 2022 | 32.21 | 32.93 | 32.13 | 32.81 | 1,567,825 | +0.90(+2.82%) |
Jul 26, 2022 | 33.58 | 33.79 | 31.79 | 31.91 | 1,918,625 | -2.03(-5.98%) |
Jul 25, 2022 | 34.18 | 34.18 | 33.74 | 33.95 | 1,132,133 | -0.14(-0.41%) |
Jul 22, 2022 | 34.33 | 34.66 | 33.71 | 34.09 | 1,077,354 | -0.13(-0.39%) |
Jul 21, 2022 | 34.57 | 35.08 | 33.78 | 34.22 | 1,077,562 | -0.59(-1.71%) |
Jul 20, 2022 | 34.33 | 34.86 | 34.02 | 34.81 | 1,011,756 | +0.33(+0.96%) |
Jul 19, 2022 | 33.76 | 34.55 | 33.71 | 34.48 | 1,279,603 | +1.03(+3.08%) |
Jul 18, 2022 | 33.11 | 34.00 | 33.11 | 33.45 | 1,932,731 | +0.69(+2.09%) |
Jul 15, 2022 | 31.96 | 32.82 | 31.35 | 32.76 | 1,175,549 | +1.49(+4.75%) |
Jul 14, 2022 | 31.03 | 31.53 | 30.87 | 31.28 | 1,610,549 | -0.42(-1.33%) |
Jul 13, 2022 | 30.96 | 31.78 | 30.51 | 31.70 | 2,080,218 | -0.38(-1.18%) |
Jul 12, 2022 | 32.04 | 32.68 | 31.87 | 32.08 | 1,158,642 | +0.04(+0.13%) |
Jul 11, 2022 | 31.72 | 32.35 | 31.72 | 32.04 | 1,103,320 | +0.00(+0.00%) |
Jul 08, 2022 | 32.24 | 32.45 | 31.63 | 32.04 | 667,495 | -0.15(-0.46%) |
Jul 07, 2022 | 31.97 | 32.47 | 31.77 | 32.19 | 843,996 | +0.63(+1.99%) |
Jul 06, 2022 | 31.92 | 32.52 | 31.32 | 31.56 | 1,269,877 | -0.36(-1.14%) |
Jul 05, 2022 | 31.08 | 31.98 | 30.83 | 31.92 | 1,585,495 | +0.13(+0.42%) |