Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.03 | 28.14 | 27.33 | 27.75 | 1,774,916 | -0.28(-1.00%) |
Sep 29, 2022 | 28.30 | 28.60 | 27.61 | 28.03 | 2,506,610 | -0.55(-1.92%) |
Sep 28, 2022 | 27.21 | 28.63 | 27.02 | 28.58 | 1,818,283 | +1.51(+5.58%) |
Sep 27, 2022 | 27.38 | 27.73 | 26.98 | 27.07 | 1,274,668 | -0.04(-0.15%) |
Sep 26, 2022 | 27.61 | 27.66 | 26.73 | 27.11 | 1,389,228 | -0.66(-2.38%) |
Sep 23, 2022 | 27.28 | 27.85 | 27.17 | 27.77 | 1,485,999 | +0.33(+1.20%) |
Sep 22, 2022 | 27.29 | 27.61 | 27.06 | 27.44 | 1,017,129 | +0.20(+0.73%) |
Sep 21, 2022 | 27.52 | 27.89 | 27.24 | 27.24 | 1,106,458 | -0.12(-0.44%) |
Sep 20, 2022 | 27.50 | 27.52 | 26.95 | 27.36 | 1,293,961 | -0.41(-1.48%) |
Sep 19, 2022 | 27.57 | 27.91 | 27.49 | 27.77 | 968,156 | -0.09(-0.32%) |
Sep 16, 2022 | 27.68 | 28.00 | 27.49 | 27.86 | 2,064,343 | +0.22(+0.80%) |
Sep 15, 2022 | 28.30 | 28.32 | 27.50 | 27.64 | 1,488,473 | -0.75(-2.64%) |
Sep 14, 2022 | 28.73 | 28.89 | 28.18 | 28.39 | 1,302,146 | -0.37(-1.29%) |
Sep 13, 2022 | 29.95 | 30.14 | 28.69 | 28.76 | 1,078,772 | -1.43(-4.74%) |
Sep 12, 2022 | 30.78 | 30.86 | 30.14 | 30.19 | 1,566,227 | -0.44(-1.44%) |
Sep 09, 2022 | 29.64 | 30.79 | 29.57 | 30.63 | 1,518,895 | +1.12(+3.80%) |
Sep 08, 2022 | 29.66 | 29.79 | 28.77 | 29.51 | 1,560,771 | -0.22(-0.74%) |
Sep 07, 2022 | 29.29 | 29.74 | 29.17 | 29.73 | 931,364 | +0.49(+1.68%) |
Sep 06, 2022 | 28.85 | 29.56 | 28.84 | 29.24 | 1,276,522 | +0.51(+1.78%) |
Sep 02, 2022 | 29.41 | 29.70 | 28.68 | 28.73 | 1,433,543 | -0.35(-1.20%) |
Sep 01, 2022 | 28.76 | 29.32 | 28.71 | 29.08 | 1,078,992 | +0.18(+0.62%) |
Aug 31, 2022 | 28.64 | 29.01 | 28.54 | 28.90 | 993,116 | +0.15(+0.52%) |
Aug 30, 2022 | 29.34 | 29.60 | 28.70 | 28.75 | 1,245,156 | -0.70(-2.38%) |
Aug 29, 2022 | 29.58 | 29.64 | 29.13 | 29.45 | 895,016 | -0.24(-0.81%) |
Aug 26, 2022 | 30.33 | 30.34 | 29.52 | 29.69 | 1,191,976 | -0.55(-1.82%) |
Aug 25, 2022 | 30.46 | 30.63 | 29.61 | 30.24 | 1,122,062 | -0.21(-0.69%) |
Aug 24, 2022 | 30.29 | 30.62 | 30.13 | 30.45 | 955,209 | +0.09(+0.30%) |
Aug 23, 2022 | 31.62 | 31.62 | 30.09 | 30.36 | 1,444,610 | -1.17(-3.71%) |
Aug 22, 2022 | 31.20 | 31.65 | 30.99 | 31.53 | 1,512,865 | +0.23(+0.73%) |
Aug 19, 2022 | 31.10 | 31.48 | 30.88 | 31.30 | 1,333,719 | +0.11(+0.35%) |
Aug 18, 2022 | 30.46 | 31.24 | 30.43 | 31.19 | 1,070,814 | +0.86(+2.84%) |
Aug 17, 2022 | 30.45 | 30.75 | 30.12 | 30.33 | 1,014,922 | -0.25(-0.82%) |
Aug 16, 2022 | 29.93 | 30.87 | 29.70 | 30.58 | 1,414,934 | +0.89(+3.00%) |
Aug 15, 2022 | 28.85 | 29.74 | 28.84 | 29.69 | 1,097,909 | +0.50(+1.71%) |
Aug 12, 2022 | 29.18 | 29.54 | 28.84 | 29.19 | 1,136,865 | +0.09(+0.31%) |
Aug 11, 2022 | 29.94 | 30.20 | 28.95 | 29.10 | 2,174,993 | -1.02(-3.39%) |
Aug 10, 2022 | 30.18 | 30.64 | 29.61 | 30.12 | 1,765,210 | +0.30(+1.01%) |
Aug 09, 2022 | 30.09 | 30.71 | 29.80 | 29.82 | 1,656,537 | -0.25(-0.83%) |
Aug 08, 2022 | 30.34 | 30.63 | 29.56 | 30.07 | 2,446,723 | -0.21(-0.69%) |
Aug 05, 2022 | 30.80 | 30.80 | 29.66 | 30.28 | 2,160,084 | -0.55(-1.78%) |
Aug 04, 2022 | 29.81 | 31.49 | 29.66 | 30.83 | 5,752,909 | +3.66(+13.47%) |
Aug 03, 2022 | 27.14 | 27.30 | 26.79 | 27.17 | 2,068,191 | +0.17(+0.63%) |
Aug 02, 2022 | 27.85 | 27.85 | 26.95 | 27.00 | 1,755,974 | -0.55(-2.00%) |
Aug 01, 2022 | 27.52 | 27.86 | 27.24 | 27.55 | 2,226,000 | -0.09(-0.33%) |
Jul 29, 2022 | 27.32 | 27.82 | 27.11 | 27.64 | 1,653,800 | +0.18(+0.66%) |
Jul 28, 2022 | 27.35 | 27.52 | 27.08 | 27.46 | 1,051,637 | +0.11(+0.40%) |
Jul 27, 2022 | 27.09 | 27.54 | 26.51 | 27.35 | 1,365,738 | +0.39(+1.45%) |
Jul 26, 2022 | 26.79 | 26.98 | 26.20 | 26.96 | 1,063,677 | -0.34(-1.25%) |
Jul 25, 2022 | 27.65 | 27.75 | 27.14 | 27.30 | 1,212,153 | -0.31(-1.12%) |
Jul 22, 2022 | 27.03 | 27.71 | 27.03 | 27.61 | 1,190,802 | +0.54(+1.99%) |
Jul 21, 2022 | 26.94 | 27.37 | 26.63 | 27.07 | 1,545,766 | -0.11(-0.40%) |
Jul 20, 2022 | 27.18 | 27.62 | 26.83 | 27.18 | 1,412,564 | -0.01(-0.04%) |
Jul 19, 2022 | 27.42 | 27.65 | 27.01 | 27.19 | 1,605,574 | -0.02(-0.07%) |
Jul 18, 2022 | 27.51 | 27.72 | 27.17 | 27.21 | 1,343,984 | -0.23(-0.84%) |
Jul 15, 2022 | 27.26 | 27.49 | 26.77 | 27.44 | 1,664,695 | +0.68(+2.54%) |
Jul 14, 2022 | 26.58 | 26.80 | 26.03 | 26.76 | 1,555,400 | -0.16(-0.59%) |
Jul 13, 2022 | 26.30 | 27.26 | 26.30 | 26.92 | 1,322,951 | +0.39(+1.47%) |
Jul 12, 2022 | 26.51 | 26.77 | 26.26 | 26.53 | 1,488,765 | +0.02(+0.08%) |
Jul 11, 2022 | 26.81 | 26.88 | 26.45 | 26.51 | 1,277,670 | -0.42(-1.56%) |
Jul 08, 2022 | 27.16 | 27.22 | 26.73 | 26.93 | 1,331,141 | -0.16(-0.59%) |
Jul 07, 2022 | 26.22 | 27.15 | 26.22 | 27.09 | 1,367,240 | +0.95(+3.63%) |
Jul 06, 2022 | 25.36 | 26.22 | 25.36 | 26.14 | 1,242,007 | +0.72(+2.83%) |
Jul 05, 2022 | 25.54 | 25.95 | 25.36 | 25.42 | 1,468,656 | -0.28(-1.09%) |