Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.17 | 25.63 | 24.89 | 24.94 | 2,986,230 | -0.28(-1.12%) |
Sep 29, 2022 | 25.04 | 25.23 | 24.79 | 25.22 | 2,132,162 | -0.34(-1.33%) |
Sep 28, 2022 | 25.15 | 25.66 | 25.06 | 25.56 | 2,734,211 | +0.81(+3.26%) |
Sep 27, 2022 | 24.98 | 25.18 | 24.57 | 24.76 | 2,685,018 | +0.09(+0.35%) |
Sep 26, 2022 | 24.63 | 25.02 | 24.49 | 24.67 | 3,109,876 | -0.37(-1.47%) |
Sep 23, 2022 | 25.10 | 25.12 | 24.75 | 25.04 | 2,024,020 | -0.35(-1.38%) |
Sep 22, 2022 | 25.63 | 25.74 | 25.28 | 25.39 | 1,710,207 | -0.41(-1.58%) |
Sep 21, 2022 | 26.20 | 26.43 | 25.79 | 25.80 | 1,795,573 | -0.28(-1.08%) |
Sep 20, 2022 | 26.07 | 26.21 | 25.92 | 26.08 | 1,470,765 | -0.54(-2.04%) |
Sep 19, 2022 | 25.89 | 26.65 | 25.87 | 26.62 | 2,015,989 | +0.25(+0.96%) |
Sep 16, 2022 | 26.60 | 26.69 | 26.20 | 26.37 | 1,927,783 | -0.73(-2.69%) |
Sep 15, 2022 | 27.27 | 27.50 | 27.04 | 27.10 | 1,394,162 | -0.09(-0.32%) |
Sep 14, 2022 | 26.99 | 27.31 | 26.86 | 27.19 | 1,789,074 | -0.17(-0.64%) |
Sep 13, 2022 | 27.83 | 27.99 | 27.32 | 27.36 | 2,177,811 | -0.91(-3.23%) |
Sep 12, 2022 | 28.35 | 28.55 | 28.25 | 28.28 | 2,036,745 | +0.55(+2.00%) |
Sep 09, 2022 | 27.61 | 27.89 | 27.61 | 27.72 | 1,911,263 | +0.57(+2.11%) |
Sep 08, 2022 | 26.64 | 27.15 | 26.57 | 27.15 | 1,501,947 | +0.17(+0.61%) |
Sep 07, 2022 | 26.51 | 27.04 | 26.42 | 26.98 | 1,527,530 | +0.43(+1.61%) |
Sep 06, 2022 | 26.74 | 26.87 | 26.44 | 26.56 | 2,055,326 | -0.01(-0.04%) |
Sep 02, 2022 | 26.82 | 27.21 | 26.46 | 26.57 | 2,208,142 | +0.08(+0.29%) |
Sep 01, 2022 | 26.38 | 26.49 | 26.08 | 26.49 | 2,231,763 | -0.31(-1.16%) |
Aug 31, 2022 | 27.05 | 27.17 | 26.79 | 26.80 | 1,858,034 | -0.39(-1.43%) |
Aug 30, 2022 | 27.78 | 27.81 | 27.14 | 27.19 | 1,487,688 | -0.35(-1.27%) |
Aug 29, 2022 | 27.40 | 27.70 | 27.37 | 27.54 | 1,268,320 | +0.16(+0.57%) |
Aug 26, 2022 | 28.25 | 28.25 | 27.36 | 27.38 | 2,009,679 | -0.87(-3.10%) |
Aug 25, 2022 | 27.84 | 28.26 | 27.81 | 28.26 | 1,111,615 | +0.56(+2.04%) |
Aug 24, 2022 | 27.69 | 27.89 | 27.64 | 27.69 | 1,151,483 | -0.05(-0.18%) |
Aug 23, 2022 | 27.62 | 28.04 | 27.61 | 27.74 | 1,305,149 | +0.10(+0.35%) |
Aug 22, 2022 | 27.98 | 28.00 | 27.60 | 27.64 | 1,636,914 | -1.24(-4.31%) |
Aug 19, 2022 | 29.21 | 29.23 | 28.85 | 28.89 | 984,641 | -0.56(-1.91%) |
Aug 18, 2022 | 29.46 | 29.55 | 29.36 | 29.45 | 1,056,660 | +0.26(+0.90%) |
Aug 17, 2022 | 29.21 | 29.34 | 29.02 | 29.19 | 1,013,937 | -0.56(-1.89%) |
Aug 16, 2022 | 29.51 | 29.84 | 29.51 | 29.75 | 1,104,538 | +0.02(+0.07%) |
Aug 15, 2022 | 29.67 | 29.79 | 29.54 | 29.73 | 1,045,906 | -0.16(-0.52%) |
Aug 12, 2022 | 29.54 | 29.90 | 29.49 | 29.89 | 1,326,809 | +0.23(+0.79%) |
Aug 11, 2022 | 29.82 | 29.91 | 29.62 | 29.66 | 1,382,665 | +0.02(+0.07%) |
Aug 10, 2022 | 29.44 | 29.66 | 29.30 | 29.64 | 1,157,342 | +1.18(+4.13%) |
Aug 09, 2022 | 28.58 | 28.67 | 28.44 | 28.46 | 1,450,703 | -0.42(-1.45%) |
Aug 08, 2022 | 29.06 | 29.25 | 28.78 | 28.88 | 1,370,650 | +0.02(+0.07%) |
Aug 05, 2022 | 28.62 | 28.88 | 28.52 | 28.86 | 1,181,663 | -0.42(-1.43%) |
Aug 04, 2022 | 29.17 | 29.36 | 29.10 | 29.28 | 1,095,583 | +0.36(+1.24%) |
Aug 03, 2022 | 28.83 | 28.97 | 28.64 | 28.92 | 1,354,868 | +0.11(+0.37%) |
Aug 02, 2022 | 28.99 | 29.13 | 28.79 | 28.81 | 1,564,856 | -0.48(-1.63%) |
Aug 01, 2022 | 29.36 | 29.39 | 29.14 | 29.29 | 1,605,712 | -0.23(-0.79%) |
Jul 29, 2022 | 28.97 | 29.59 | 28.88 | 29.52 | 2,381,077 | +0.80(+2.77%) |
Jul 28, 2022 | 28.40 | 28.75 | 28.31 | 28.72 | 2,220,825 | +0.66(+2.36%) |
Jul 27, 2022 | 27.63 | 28.16 | 27.63 | 28.06 | 1,568,278 | +0.51(+1.83%) |
Jul 26, 2022 | 27.56 | 27.75 | 27.49 | 27.56 | 1,211,614 | -0.18(-0.67%) |
Jul 25, 2022 | 27.67 | 27.82 | 27.54 | 27.74 | 1,464,042 | +0.00(+0.00%) |
Jul 22, 2022 | 27.93 | 28.05 | 27.63 | 27.74 | 1,359,039 | -0.17(-0.59%) |
Jul 21, 2022 | 27.48 | 27.93 | 27.32 | 27.91 | 1,674,163 | +0.60(+2.21%) |
Jul 20, 2022 | 27.27 | 27.47 | 27.09 | 27.30 | 2,833,549 | -0.02(-0.07%) |
Jul 19, 2022 | 26.97 | 27.38 | 26.96 | 27.32 | 2,053,192 | +1.03(+3.92%) |
Jul 18, 2022 | 26.58 | 26.72 | 26.22 | 26.29 | 1,679,437 | +0.12(+0.45%) |
Jul 15, 2022 | 25.81 | 26.20 | 25.59 | 26.18 | 1,505,432 | +0.58(+2.28%) |
Jul 14, 2022 | 25.45 | 25.61 | 25.22 | 25.59 | 1,667,914 | -0.25(-0.98%) |
Jul 13, 2022 | 25.56 | 25.99 | 25.38 | 25.85 | 2,668,926 | +0.17(+0.64%) |
Jul 12, 2022 | 25.83 | 26.08 | 25.63 | 25.68 | 2,771,458 | -0.02(-0.08%) |
Jul 11, 2022 | 25.82 | 25.87 | 25.60 | 25.70 | 1,820,241 | -0.45(-1.71%) |
Jul 08, 2022 | 26.20 | 26.40 | 26.02 | 26.15 | 1,946,565 | -0.13(-0.48%) |
Jul 07, 2022 | 25.97 | 26.29 | 25.97 | 26.27 | 1,482,367 | +0.64(+2.50%) |
Jul 06, 2022 | 25.41 | 25.73 | 25.28 | 25.63 | 2,121,470 | -0.02(-0.08%) |
Jul 05, 2022 | 25.24 | 25.66 | 25.13 | 25.65 | 2,228,268 | -0.21(-0.83%) |