Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.65 | 26.95 | 26.49 | 26.68 | 1,937,052 | +0.21(+0.78%) |
Sep 29, 2022 | 26.78 | 26.87 | 26.00 | 26.47 | 1,510,672 | -0.62(-2.28%) |
Sep 28, 2022 | 26.75 | 27.29 | 26.31 | 27.09 | 1,636,500 | +0.54(+2.04%) |
Sep 27, 2022 | 27.17 | 27.49 | 26.39 | 26.55 | 1,908,736 | -0.52(-1.93%) |
Sep 26, 2022 | 27.44 | 27.46 | 26.67 | 27.07 | 1,825,922 | -0.57(-2.06%) |
Sep 23, 2022 | 27.57 | 27.91 | 27.45 | 27.64 | 1,385,724 | -0.15(-0.54%) |
Sep 22, 2022 | 28.06 | 28.13 | 27.69 | 27.79 | 1,352,235 | -0.40(-1.43%) |
Sep 21, 2022 | 28.78 | 29.27 | 28.18 | 28.19 | 1,603,361 | -0.44(-1.53%) |
Sep 20, 2022 | 28.60 | 28.87 | 28.23 | 28.63 | 2,147,575 | -0.37(-1.29%) |
Sep 19, 2022 | 28.71 | 29.08 | 28.33 | 29.01 | 1,770,120 | +0.07(+0.26%) |
Sep 16, 2022 | 28.84 | 28.99 | 28.20 | 28.93 | 3,090,196 | -0.07(-0.23%) |
Sep 15, 2022 | 28.73 | 29.29 | 28.61 | 29.00 | 3,217,641 | +0.26(+0.91%) |
Sep 14, 2022 | 28.92 | 29.03 | 28.46 | 28.74 | 1,880,826 | -0.26(-0.90%) |
Sep 13, 2022 | 29.73 | 29.96 | 28.90 | 29.00 | 1,655,700 | -1.40(-4.61%) |
Sep 12, 2022 | 29.99 | 30.42 | 29.96 | 30.40 | 1,230,169 | +0.59(+1.97%) |
Sep 09, 2022 | 29.33 | 29.95 | 29.20 | 29.81 | 848,350 | +0.63(+2.15%) |
Sep 08, 2022 | 28.97 | 29.25 | 28.80 | 29.18 | 865,041 | +0.03(+0.10%) |
Sep 07, 2022 | 28.62 | 29.23 | 28.57 | 29.16 | 776,420 | +0.55(+1.93%) |
Sep 06, 2022 | 28.30 | 28.64 | 28.16 | 28.60 | 799,063 | +0.34(+1.19%) |
Sep 02, 2022 | 29.05 | 29.13 | 28.18 | 28.27 | 1,029,126 | -0.44(-1.53%) |
Sep 01, 2022 | 28.66 | 28.73 | 28.24 | 28.71 | 883,475 | -0.07(-0.26%) |
Aug 31, 2022 | 29.31 | 29.60 | 28.76 | 28.78 | 1,232,881 | -0.43(-1.47%) |
Aug 30, 2022 | 29.88 | 29.96 | 29.17 | 29.21 | 1,376,489 | -0.49(-1.66%) |
Aug 29, 2022 | 29.56 | 29.98 | 29.42 | 29.71 | 1,415,903 | -0.06(-0.19%) |
Aug 26, 2022 | 30.51 | 30.54 | 29.62 | 29.76 | 1,143,099 | -0.77(-2.53%) |
Aug 25, 2022 | 30.39 | 30.53 | 30.22 | 30.53 | 662,629 | +0.29(+0.95%) |
Aug 24, 2022 | 30.13 | 30.67 | 30.02 | 30.25 | 1,170,267 | +0.12(+0.40%) |
Aug 23, 2022 | 30.51 | 30.58 | 30.06 | 30.12 | 807,827 | -0.52(-1.70%) |
Aug 22, 2022 | 31.16 | 31.16 | 30.52 | 30.65 | 899,825 | -0.73(-2.31%) |
Aug 19, 2022 | 31.67 | 31.79 | 31.24 | 31.37 | 782,620 | -0.38(-1.20%) |
Aug 18, 2022 | 32.41 | 32.49 | 31.65 | 31.75 | 1,693,903 | -0.72(-2.21%) |
Aug 17, 2022 | 32.36 | 32.51 | 32.15 | 32.47 | 1,407,730 | -0.24(-0.74%) |
Aug 16, 2022 | 32.55 | 32.79 | 32.50 | 32.71 | 1,862,314 | +0.10(+0.31%) |
Aug 15, 2022 | 32.25 | 32.61 | 32.18 | 32.61 | 1,294,485 | +0.30(+0.92%) |
Aug 12, 2022 | 31.63 | 32.31 | 31.63 | 32.31 | 1,298,695 | +0.89(+2.84%) |
Aug 11, 2022 | 31.37 | 31.67 | 31.31 | 31.42 | 839,030 | +0.16(+0.51%) |
Aug 10, 2022 | 31.19 | 31.48 | 30.96 | 31.26 | 912,060 | +0.53(+1.73%) |
Aug 09, 2022 | 30.74 | 30.82 | 30.51 | 30.73 | 907,099 | +0.02(+0.06%) |
Aug 08, 2022 | 30.68 | 30.92 | 30.53 | 30.71 | 1,105,870 | +0.24(+0.79%) |
Aug 05, 2022 | 30.54 | 30.65 | 30.15 | 30.47 | 1,073,304 | -0.32(-1.03%) |
Aug 04, 2022 | 30.77 | 30.85 | 30.56 | 30.79 | 1,574,469 | +0.07(+0.21%) |
Aug 03, 2022 | 30.60 | 31.04 | 30.60 | 30.72 | 1,558,356 | +0.24(+0.79%) |
Aug 02, 2022 | 30.31 | 30.81 | 30.27 | 30.48 | 2,031,824 | +0.06(+0.18%) |
Aug 01, 2022 | 30.32 | 30.58 | 30.16 | 30.42 | 1,888,595 | -0.09(-0.31%) |
Jul 29, 2022 | 29.79 | 30.54 | 29.76 | 30.52 | 1,719,688 | +0.70(+2.34%) |
Jul 28, 2022 | 29.59 | 29.94 | 28.96 | 29.82 | 1,552,699 | +0.48(+1.62%) |
Jul 27, 2022 | 29.27 | 29.48 | 28.95 | 29.34 | 1,204,868 | +0.07(+0.25%) |
Jul 26, 2022 | 29.12 | 29.39 | 29.04 | 29.27 | 964,681 | +0.09(+0.32%) |
Jul 25, 2022 | 28.97 | 29.37 | 28.73 | 29.17 | 1,249,437 | +0.21(+0.74%) |
Jul 22, 2022 | 29.14 | 29.30 | 28.78 | 28.96 | 879,573 | +0.05(+0.16%) |
Jul 21, 2022 | 28.81 | 28.94 | 28.58 | 28.91 | 1,493,682 | +0.06(+0.22%) |
Jul 20, 2022 | 28.90 | 29.26 | 28.69 | 28.85 | 1,043,797 | +0.00(+0.00%) |
Jul 19, 2022 | 27.66 | 28.86 | 27.66 | 28.85 | 1,838,437 | +1.47(+5.35%) |
Jul 18, 2022 | 27.97 | 28.06 | 27.29 | 27.38 | 1,426,116 | -0.27(-0.97%) |
Jul 15, 2022 | 27.76 | 28.07 | 27.45 | 27.65 | 1,337,235 | +0.22(+0.81%) |
Jul 14, 2022 | 27.41 | 27.66 | 27.29 | 27.43 | 1,187,029 | -0.44(-1.56%) |
Jul 13, 2022 | 27.44 | 28.01 | 27.33 | 27.87 | 1,303,906 | +0.15(+0.54%) |
Jul 12, 2022 | 27.83 | 28.14 | 27.55 | 27.72 | 1,497,490 | -0.25(-0.89%) |
Jul 11, 2022 | 28.27 | 28.41 | 27.90 | 27.97 | 1,209,001 | -0.37(-1.31%) |
Jul 08, 2022 | 28.75 | 28.80 | 28.29 | 28.34 | 1,257,891 | -0.46(-1.61%) |
Jul 07, 2022 | 29.06 | 29.21 | 28.78 | 28.80 | 1,000,800 | -0.09(-0.32%) |
Jul 06, 2022 | 28.94 | 29.34 | 28.79 | 28.90 | 1,854,316 | -0.03(-0.10%) |
Jul 05, 2022 | 28.97 | 29.16 | 28.37 | 28.92 | 1,119,944 | -0.23(-0.80%) |