Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.07 | 25.09 | 23.97 | 24.64 | 3,022,777 | -0.29(-1.15%) |
Sep 29, 2022 | 24.70 | 24.93 | 24.30 | 24.93 | 2,897,550 | -0.41(-1.62%) |
Sep 28, 2022 | 24.38 | 25.41 | 24.29 | 25.34 | 2,532,272 | +1.23(+5.10%) |
Sep 27, 2022 | 23.84 | 24.38 | 23.54 | 24.11 | 2,915,584 | +1.13(+4.90%) |
Sep 26, 2022 | 23.29 | 23.75 | 22.87 | 22.98 | 2,434,003 | -0.18(-0.78%) |
Sep 23, 2022 | 23.97 | 24.03 | 22.84 | 23.16 | 3,492,190 | -2.12(-8.37%) |
Sep 22, 2022 | 25.73 | 25.98 | 25.26 | 25.28 | 1,536,430 | -0.10(-0.41%) |
Sep 21, 2022 | 26.47 | 26.56 | 25.35 | 25.39 | 1,991,753 | -0.25(-0.97%) |
Sep 20, 2022 | 25.61 | 25.73 | 25.08 | 25.63 | 2,095,477 | -0.47(-1.79%) |
Sep 19, 2022 | 24.98 | 26.14 | 24.96 | 26.10 | 1,662,906 | +0.12(+0.48%) |
Sep 16, 2022 | 25.75 | 25.99 | 25.43 | 25.98 | 1,977,553 | -0.26(-0.98%) |
Sep 15, 2022 | 26.68 | 26.80 | 26.11 | 26.23 | 2,142,332 | -0.71(-2.62%) |
Sep 14, 2022 | 27.00 | 27.50 | 26.74 | 26.94 | 1,917,062 | +0.06(+0.21%) |
Sep 13, 2022 | 26.89 | 27.47 | 26.78 | 26.88 | 2,082,466 | -0.62(-2.25%) |
Sep 12, 2022 | 27.67 | 27.74 | 27.30 | 27.50 | 1,338,040 | +0.34(+1.26%) |
Sep 09, 2022 | 26.74 | 27.28 | 26.61 | 27.16 | 1,410,451 | +1.62(+6.35%) |
Sep 08, 2022 | 25.28 | 25.65 | 25.17 | 25.54 | 1,830,997 | -0.01(-0.04%) |
Sep 07, 2022 | 25.64 | 25.64 | 24.93 | 25.55 | 1,670,463 | -0.31(-1.22%) |
Sep 06, 2022 | 26.34 | 26.43 | 25.75 | 25.86 | 2,000,520 | -0.60(-2.27%) |
Sep 02, 2022 | 26.70 | 27.21 | 26.37 | 26.46 | 2,084,979 | +0.79(+3.08%) |
Sep 01, 2022 | 26.06 | 26.16 | 25.54 | 25.67 | 3,271,873 | -0.38(-1.46%) |
Aug 31, 2022 | 25.60 | 26.57 | 25.53 | 26.05 | 1,928,822 | -0.33(-1.26%) |
Aug 30, 2022 | 27.05 | 27.05 | 26.08 | 26.39 | 1,838,463 | -1.31(-4.72%) |
Aug 29, 2022 | 27.24 | 27.93 | 27.14 | 27.69 | 1,658,472 | +1.10(+4.12%) |
Aug 26, 2022 | 26.85 | 27.17 | 26.46 | 26.60 | 1,437,451 | -0.32(-1.20%) |
Aug 25, 2022 | 26.85 | 27.02 | 26.65 | 26.92 | 1,709,011 | +0.33(+1.26%) |
Aug 24, 2022 | 26.20 | 26.65 | 26.03 | 26.59 | 1,822,185 | +0.34(+1.31%) |
Aug 23, 2022 | 25.73 | 26.60 | 25.70 | 26.24 | 2,197,432 | +1.64(+6.67%) |
Aug 22, 2022 | 24.31 | 24.61 | 23.92 | 24.60 | 2,104,398 | -0.04(-0.16%) |
Aug 19, 2022 | 24.92 | 25.05 | 24.64 | 24.64 | 1,377,335 | -1.02(-3.98%) |
Aug 18, 2022 | 25.70 | 25.79 | 25.47 | 25.66 | 1,219,767 | +0.86(+3.46%) |
Aug 17, 2022 | 24.38 | 24.96 | 24.32 | 24.80 | 1,882,490 | -0.10(-0.42%) |
Aug 16, 2022 | 25.52 | 25.61 | 24.77 | 24.91 | 1,696,164 | -0.40(-1.58%) |
Aug 15, 2022 | 25.38 | 25.44 | 24.76 | 25.31 | 1,161,680 | -0.80(-3.07%) |
Aug 12, 2022 | 25.85 | 26.11 | 25.56 | 26.11 | 1,293,098 | +0.30(+1.15%) |
Aug 11, 2022 | 25.82 | 26.05 | 25.77 | 25.82 | 1,466,941 | +0.43(+1.69%) |
Aug 10, 2022 | 25.20 | 25.44 | 24.84 | 25.39 | 1,588,668 | +0.26(+1.02%) |
Aug 09, 2022 | 25.37 | 25.58 | 24.99 | 25.13 | 1,836,076 | +0.22(+0.88%) |
Aug 08, 2022 | 25.21 | 25.34 | 24.83 | 24.91 | 2,031,393 | +0.56(+2.31%) |
Aug 05, 2022 | 23.79 | 24.56 | 23.72 | 24.35 | 2,369,079 | +0.11(+0.47%) |
Aug 04, 2022 | 24.82 | 25.56 | 24.17 | 24.23 | 4,188,656 | -1.14(-4.51%) |
Aug 03, 2022 | 26.26 | 26.26 | 25.22 | 25.38 | 2,383,633 | -0.39(-1.52%) |
Aug 02, 2022 | 25.92 | 26.16 | 25.54 | 25.77 | 1,912,718 | -0.21(-0.81%) |
Aug 01, 2022 | 26.58 | 26.59 | 25.82 | 25.98 | 2,640,627 | -0.78(-2.92%) |
Jul 29, 2022 | 26.09 | 26.78 | 26.02 | 26.76 | 2,490,607 | +1.06(+4.12%) |
Jul 28, 2022 | 25.77 | 25.87 | 25.24 | 25.70 | 2,747,710 | -0.16(-0.63%) |
Jul 27, 2022 | 24.80 | 25.93 | 24.60 | 25.86 | 3,403,245 | +1.48(+6.06%) |
Jul 26, 2022 | 24.69 | 24.83 | 24.27 | 24.38 | 1,605,213 | -0.41(-1.65%) |
Jul 25, 2022 | 24.37 | 24.80 | 24.19 | 24.79 | 1,688,445 | +0.70(+2.89%) |
Jul 22, 2022 | 24.52 | 24.75 | 23.96 | 24.10 | 1,814,948 | -0.27(-1.10%) |
Jul 21, 2022 | 23.76 | 24.37 | 23.65 | 24.37 | 1,898,981 | -0.26(-1.05%) |
Jul 20, 2022 | 24.67 | 24.77 | 24.40 | 24.62 | 2,456,833 | -0.52(-2.09%) |
Jul 19, 2022 | 24.43 | 25.31 | 24.41 | 25.15 | 2,450,463 | +0.55(+2.25%) |
Jul 18, 2022 | 24.72 | 24.78 | 24.44 | 24.59 | 2,951,394 | +0.97(+4.12%) |
Jul 15, 2022 | 23.41 | 23.65 | 23.11 | 23.62 | 1,866,240 | +0.47(+2.02%) |
Jul 14, 2022 | 22.69 | 23.19 | 22.55 | 23.15 | 1,797,505 | -0.94(-3.92%) |
Jul 13, 2022 | 23.78 | 24.38 | 23.75 | 24.10 | 1,741,102 | -0.14(-0.59%) |
Jul 12, 2022 | 24.06 | 24.37 | 23.87 | 24.24 | 2,289,224 | -0.55(-2.23%) |
Jul 11, 2022 | 24.46 | 24.97 | 24.25 | 24.79 | 2,985,827 | +0.10(+0.42%) |
Jul 08, 2022 | 24.57 | 24.83 | 24.20 | 24.69 | 3,811,472 | +0.94(+3.98%) |
Jul 07, 2022 | 23.18 | 23.89 | 23.18 | 23.75 | 3,540,492 | +1.92(+8.78%) |
Jul 06, 2022 | 21.99 | 22.27 | 21.21 | 21.83 | 3,283,212 | -0.83(-3.66%) |
Jul 05, 2022 | 23.05 | 23.12 | 22.20 | 22.66 | 3,145,252 | -1.67(-6.86%) |