Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.82 | 28.00 | 26.96 | 27.07 | 9,435,308 | -0.63(-2.29%) |
Sep 29, 2022 | 28.85 | 28.90 | 27.60 | 27.70 | 4,304,543 | -1.26(-4.34%) |
Sep 28, 2022 | 29.06 | 29.15 | 28.64 | 28.96 | 4,713,385 | +0.25(+0.87%) |
Sep 27, 2022 | 29.50 | 29.52 | 28.56 | 28.71 | 7,100,520 | -0.60(-2.03%) |
Sep 26, 2022 | 30.03 | 30.32 | 29.08 | 29.30 | 5,645,023 | -1.01(-3.33%) |
Sep 23, 2022 | 30.13 | 32.18 | 29.82 | 30.31 | 5,048,866 | -0.10(-0.32%) |
Sep 22, 2022 | 30.56 | 30.60 | 30.10 | 30.41 | 4,020,244 | -0.28(-0.91%) |
Sep 21, 2022 | 30.98 | 31.23 | 30.53 | 30.69 | 6,162,700 | -0.04(-0.12%) |
Sep 20, 2022 | 30.97 | 31.06 | 30.38 | 30.73 | 3,651,855 | -0.45(-1.45%) |
Sep 19, 2022 | 30.64 | 31.24 | 30.61 | 31.18 | 4,022,205 | +0.40(+1.31%) |
Sep 16, 2022 | 30.81 | 30.91 | 30.57 | 30.77 | 6,703,112 | -0.13(-0.44%) |
Sep 15, 2022 | 31.29 | 31.29 | 30.72 | 30.91 | 4,760,631 | -0.55(-1.74%) |
Sep 14, 2022 | 31.11 | 31.60 | 31.11 | 31.46 | 4,530,993 | +0.38(+1.24%) |
Sep 13, 2022 | 31.37 | 31.67 | 30.86 | 31.07 | 3,719,103 | -0.72(-2.27%) |
Sep 12, 2022 | 31.62 | 31.91 | 31.54 | 31.79 | 2,867,743 | +0.24(+0.76%) |
Sep 09, 2022 | 31.51 | 31.65 | 31.25 | 31.55 | 2,695,817 | +0.14(+0.46%) |
Sep 08, 2022 | 31.30 | 31.54 | 31.12 | 31.41 | 3,010,712 | +0.03(+0.09%) |
Sep 07, 2022 | 30.57 | 31.44 | 30.53 | 31.38 | 3,395,089 | +0.93(+3.06%) |
Sep 06, 2022 | 30.64 | 30.83 | 30.30 | 30.45 | 4,180,292 | -0.08(-0.25%) |
Sep 02, 2022 | 30.73 | 31.17 | 30.44 | 30.52 | 4,543,348 | -0.16(-0.53%) |
Sep 01, 2022 | 30.16 | 30.71 | 30.10 | 30.69 | 3,001,234 | +0.40(+1.33%) |
Aug 31, 2022 | 30.39 | 30.63 | 30.22 | 30.28 | 4,996,239 | -0.12(-0.38%) |
Aug 30, 2022 | 30.83 | 30.92 | 30.25 | 30.40 | 2,414,192 | -0.42(-1.37%) |
Aug 29, 2022 | 30.31 | 31.05 | 30.15 | 30.82 | 2,348,752 | +0.33(+1.07%) |
Aug 26, 2022 | 31.17 | 31.22 | 30.48 | 30.50 | 2,608,399 | -0.60(-1.92%) |
Aug 25, 2022 | 31.06 | 31.15 | 30.75 | 31.09 | 2,320,693 | +0.10(+0.31%) |
Aug 24, 2022 | 30.74 | 31.05 | 30.54 | 30.99 | 3,524,313 | +0.35(+1.13%) |
Aug 23, 2022 | 30.76 | 30.80 | 30.49 | 30.65 | 2,076,986 | -0.12(-0.37%) |
Aug 22, 2022 | 31.19 | 31.22 | 30.57 | 30.76 | 2,662,348 | -0.60(-1.90%) |
Aug 19, 2022 | 31.34 | 31.44 | 31.15 | 31.36 | 3,075,679 | +0.06(+0.18%) |
Aug 18, 2022 | 31.15 | 31.57 | 31.15 | 31.30 | 3,198,573 | +0.08(+0.25%) |
Aug 17, 2022 | 31.37 | 31.47 | 31.00 | 31.23 | 3,315,714 | -0.13(-0.43%) |
Aug 16, 2022 | 31.23 | 31.45 | 31.11 | 31.36 | 2,360,097 | +0.13(+0.43%) |
Aug 15, 2022 | 30.95 | 31.25 | 30.82 | 31.23 | 1,981,257 | +0.18(+0.58%) |
Aug 12, 2022 | 30.65 | 31.06 | 30.63 | 31.04 | 3,126,629 | +0.56(+1.85%) |
Aug 11, 2022 | 30.35 | 30.75 | 29.84 | 30.48 | 7,716,870 | -0.15(-0.50%) |
Aug 10, 2022 | 30.84 | 30.89 | 30.54 | 30.63 | 3,131,271 | -0.01(-0.03%) |
Aug 09, 2022 | 30.32 | 30.68 | 30.25 | 30.64 | 2,445,167 | +0.48(+1.58%) |
Aug 08, 2022 | 30.28 | 30.49 | 29.99 | 30.17 | 1,711,363 | +0.11(+0.35%) |
Aug 05, 2022 | 29.86 | 30.10 | 29.48 | 30.06 | 3,007,368 | +0.08(+0.25%) |
Aug 04, 2022 | 30.27 | 30.45 | 29.95 | 29.98 | 2,435,999 | -0.29(-0.95%) |
Aug 03, 2022 | 30.28 | 30.37 | 29.29 | 30.27 | 4,694,865 | -0.01(-0.03%) |
Aug 02, 2022 | 30.57 | 30.81 | 30.22 | 30.28 | 4,708,565 | +0.07(+0.22%) |
Aug 01, 2022 | 30.23 | 30.26 | 29.92 | 30.21 | 3,129,138 | -0.06(-0.19%) |
Jul 29, 2022 | 30.04 | 30.42 | 30.04 | 30.27 | 2,898,462 | +0.18(+0.60%) |
Jul 28, 2022 | 29.38 | 30.14 | 29.32 | 30.09 | 2,566,362 | +0.91(+3.11%) |
Jul 27, 2022 | 29.13 | 29.43 | 29.00 | 29.18 | 4,208,226 | +0.05(+0.16%) |
Jul 26, 2022 | 28.73 | 29.17 | 28.69 | 29.13 | 3,041,921 | +0.38(+1.33%) |
Jul 25, 2022 | 28.31 | 28.76 | 28.25 | 28.75 | 2,783,412 | +0.38(+1.35%) |
Jul 22, 2022 | 28.11 | 28.48 | 28.11 | 28.37 | 3,184,144 | +0.36(+1.30%) |
Jul 21, 2022 | 27.97 | 28.02 | 27.76 | 28.01 | 2,299,885 | -0.06(-0.20%) |
Jul 20, 2022 | 28.38 | 28.48 | 27.80 | 28.06 | 3,456,803 | -0.35(-1.24%) |
Jul 19, 2022 | 28.47 | 28.52 | 28.28 | 28.42 | 4,116,560 | +0.18(+0.64%) |
Jul 18, 2022 | 28.28 | 28.55 | 28.16 | 28.24 | 6,302,062 | -0.05(-0.17%) |
Jul 15, 2022 | 28.05 | 28.31 | 27.59 | 28.28 | 3,882,766 | +0.47(+1.68%) |
Jul 14, 2022 | 27.25 | 27.87 | 27.19 | 27.82 | 5,147,404 | +0.04(+0.14%) |
Jul 13, 2022 | 27.83 | 28.32 | 27.72 | 27.78 | 4,487,304 | -0.34(-1.22%) |
Jul 12, 2022 | 28.01 | 28.60 | 28.01 | 28.12 | 3,230,296 | -0.09(-0.30%) |
Jul 11, 2022 | 28.02 | 28.26 | 27.84 | 28.21 | 1,875,110 | +0.15(+0.54%) |
Jul 08, 2022 | 28.05 | 28.17 | 27.75 | 28.05 | 3,406,138 | +0.06(+0.20%) |
Jul 07, 2022 | 28.15 | 28.43 | 27.98 | 28.00 | 3,000,415 | -0.03(-0.10%) |
Jul 06, 2022 | 27.90 | 28.31 | 27.68 | 28.03 | 3,615,833 | +0.24(+0.86%) |
Jul 05, 2022 | 29.00 | 29.04 | 27.26 | 27.79 | 5,507,237 | -1.35(-4.62%) |