Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.37 | 28.94 | 27.88 | 27.93 | 886,199 | -0.67(-2.34%) |
Sep 29, 2022 | 28.67 | 28.83 | 27.68 | 28.60 | 862,078 | -0.45(-1.54%) |
Sep 28, 2022 | 27.94 | 29.08 | 27.51 | 29.05 | 1,104,341 | +1.21(+4.35%) |
Sep 27, 2022 | 27.85 | 28.95 | 27.56 | 27.84 | 1,077,283 | +0.59(+2.17%) |
Sep 26, 2022 | 27.35 | 28.08 | 26.98 | 27.24 | 1,035,370 | +0.12(+0.46%) |
Sep 23, 2022 | 27.54 | 28.02 | 26.62 | 27.12 | 1,441,122 | -0.68(-2.44%) |
Sep 22, 2022 | 29.71 | 29.71 | 27.25 | 27.80 | 1,569,552 | -2.12(-7.08%) |
Sep 21, 2022 | 30.54 | 31.05 | 29.89 | 29.92 | 663,481 | -0.37(-1.23%) |
Sep 20, 2022 | 30.74 | 30.85 | 29.81 | 30.29 | 876,811 | -0.75(-2.43%) |
Sep 19, 2022 | 30.51 | 31.75 | 30.51 | 31.04 | 580,535 | -0.08(-0.25%) |
Sep 16, 2022 | 30.96 | 31.23 | 30.19 | 31.12 | 1,285,701 | -0.48(-1.51%) |
Sep 15, 2022 | 31.09 | 32.60 | 31.09 | 31.59 | 977,145 | +0.31(+1.01%) |
Sep 14, 2022 | 31.49 | 31.77 | 30.69 | 31.28 | 839,207 | -0.10(-0.33%) |
Sep 13, 2022 | 31.42 | 31.99 | 31.14 | 31.39 | 872,400 | -1.27(-3.89%) |
Sep 12, 2022 | 32.55 | 32.75 | 32.05 | 32.65 | 930,134 | +0.71(+2.21%) |
Sep 09, 2022 | 31.47 | 32.62 | 31.33 | 31.95 | 1,186,758 | +0.91(+2.92%) |
Sep 08, 2022 | 29.50 | 31.04 | 29.28 | 31.04 | 914,539 | +1.20(+4.03%) |
Sep 07, 2022 | 28.18 | 29.84 | 28.15 | 29.84 | 777,988 | +1.72(+6.11%) |
Sep 06, 2022 | 29.50 | 29.50 | 27.96 | 28.12 | 970,579 | -1.35(-4.60%) |
Sep 02, 2022 | 29.92 | 30.04 | 29.14 | 29.48 | 1,033,684 | -0.14(-0.48%) |
Sep 01, 2022 | 29.04 | 29.65 | 28.53 | 29.62 | 1,063,412 | +0.41(+1.40%) |
Aug 31, 2022 | 29.44 | 29.44 | 28.81 | 29.21 | 816,729 | +0.10(+0.33%) |
Aug 30, 2022 | 30.31 | 30.45 | 29.09 | 29.11 | 999,446 | -0.94(-3.14%) |
Aug 29, 2022 | 30.03 | 30.24 | 29.49 | 30.06 | 816,173 | -0.21(-0.69%) |
Aug 26, 2022 | 31.73 | 32.09 | 30.15 | 30.27 | 833,004 | -1.65(-5.17%) |
Aug 25, 2022 | 32.13 | 32.74 | 31.80 | 31.92 | 1,290,653 | -0.14(-0.45%) |
Aug 24, 2022 | 30.48 | 32.21 | 30.28 | 32.06 | 2,439,363 | +1.42(+4.64%) |
Aug 23, 2022 | 30.29 | 31.00 | 30.23 | 30.64 | 1,004,043 | +0.76(+2.55%) |
Aug 22, 2022 | 30.51 | 30.51 | 29.55 | 29.88 | 1,118,544 | -1.39(-4.45%) |
Aug 19, 2022 | 31.84 | 32.01 | 31.01 | 31.27 | 950,690 | -1.03(-3.19%) |
Aug 18, 2022 | 31.74 | 32.37 | 31.51 | 32.30 | 896,897 | +0.45(+1.41%) |
Aug 17, 2022 | 31.82 | 32.07 | 31.59 | 31.85 | 782,626 | -0.48(-1.48%) |
Aug 16, 2022 | 31.76 | 32.74 | 31.36 | 32.33 | 790,806 | +0.66(+2.08%) |
Aug 15, 2022 | 31.68 | 32.56 | 31.61 | 31.67 | 1,245,110 | -0.45(-1.40%) |
Aug 12, 2022 | 31.14 | 32.16 | 31.07 | 32.12 | 1,188,176 | +1.30(+4.21%) |
Aug 11, 2022 | 31.22 | 31.84 | 30.68 | 30.82 | 1,265,267 | -0.17(-0.55%) |
Aug 10, 2022 | 29.49 | 31.01 | 29.31 | 30.99 | 2,097,541 | +2.41(+8.44%) |
Aug 09, 2022 | 29.00 | 29.11 | 28.33 | 28.58 | 814,503 | -0.72(-2.44%) |
Aug 08, 2022 | 28.14 | 29.73 | 28.14 | 29.30 | 1,246,558 | +1.50(+5.41%) |
Aug 05, 2022 | 27.91 | 28.61 | 27.75 | 27.79 | 964,609 | -0.54(-1.90%) |
Aug 04, 2022 | 29.07 | 29.16 | 28.25 | 28.33 | 1,107,947 | -0.97(-3.32%) |
Aug 03, 2022 | 27.50 | 29.48 | 27.50 | 29.31 | 1,446,628 | +1.77(+6.42%) |
Aug 02, 2022 | 27.08 | 27.78 | 26.80 | 27.54 | 827,636 | +0.25(+0.90%) |
Aug 01, 2022 | 27.26 | 27.81 | 26.96 | 27.29 | 1,567,470 | -0.35(-1.27%) |
Jul 29, 2022 | 27.80 | 28.56 | 27.35 | 27.64 | 1,640,080 | -0.33(-1.18%) |
Jul 28, 2022 | 26.50 | 28.28 | 26.25 | 27.97 | 2,472,685 | +1.31(+4.93%) |
Jul 27, 2022 | 25.86 | 26.88 | 25.80 | 26.66 | 1,339,000 | +1.25(+4.91%) |
Jul 26, 2022 | 26.19 | 26.21 | 25.40 | 25.41 | 1,621,436 | -1.09(-4.10%) |
Jul 25, 2022 | 27.02 | 27.20 | 26.11 | 26.50 | 914,058 | -0.52(-1.93%) |
Jul 22, 2022 | 26.95 | 27.83 | 26.79 | 27.02 | 1,003,920 | -0.02(-0.07%) |
Jul 21, 2022 | 26.97 | 27.17 | 26.30 | 27.04 | 853,127 | -0.33(-1.21%) |
Jul 20, 2022 | 26.85 | 27.67 | 26.79 | 27.37 | 716,946 | +0.44(+1.62%) |
Jul 19, 2022 | 25.78 | 27.09 | 25.78 | 26.93 | 1,182,516 | +1.33(+5.21%) |
Jul 18, 2022 | 25.93 | 26.43 | 25.43 | 25.60 | 1,062,855 | -0.33(-1.28%) |
Jul 15, 2022 | 26.03 | 26.40 | 25.59 | 25.93 | 903,012 | +0.59(+2.31%) |
Jul 14, 2022 | 25.21 | 25.53 | 24.78 | 25.34 | 831,918 | -0.12(-0.48%) |
Jul 13, 2022 | 25.09 | 25.56 | 24.63 | 25.47 | 873,389 | -0.17(-0.66%) |
Jul 12, 2022 | 25.31 | 26.07 | 25.31 | 25.64 | 728,720 | +0.28(+1.12%) |
Jul 11, 2022 | 25.31 | 25.80 | 25.24 | 25.35 | 789,101 | -0.34(-1.32%) |
Jul 08, 2022 | 26.05 | 26.65 | 25.53 | 25.69 | 930,700 | -0.62(-2.37%) |
Jul 07, 2022 | 26.61 | 26.87 | 26.01 | 26.32 | 690,646 | +0.32(+1.24%) |
Jul 06, 2022 | 27.03 | 27.58 | 25.78 | 26.00 | 1,003,907 | -1.01(-3.75%) |
Jul 05, 2022 | 25.38 | 27.08 | 24.84 | 27.01 | 1,412,830 | +0.80(+3.07%) |