Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.13 | 24.83 | 23.91 | 23.95 | 4,319,444 | -0.05(-0.20%) |
Sep 29, 2022 | 24.18 | 24.37 | 23.90 | 24.00 | 3,705,710 | -0.52(-2.14%) |
Sep 28, 2022 | 23.97 | 24.78 | 23.85 | 24.52 | 4,462,557 | +0.72(+3.03%) |
Sep 27, 2022 | 23.97 | 24.14 | 23.52 | 23.80 | 3,205,568 | +0.11(+0.47%) |
Sep 26, 2022 | 24.03 | 24.19 | 23.57 | 23.69 | 3,630,023 | -0.46(-1.90%) |
Sep 23, 2022 | 24.29 | 24.38 | 23.75 | 24.15 | 2,631,792 | -0.42(-1.71%) |
Sep 22, 2022 | 24.98 | 25.07 | 24.56 | 24.57 | 2,940,474 | -0.29(-1.17%) |
Sep 21, 2022 | 25.35 | 25.61 | 24.86 | 24.86 | 2,567,504 | -0.29(-1.15%) |
Sep 20, 2022 | 25.63 | 25.73 | 24.90 | 25.15 | 3,089,783 | -0.76(-2.93%) |
Sep 19, 2022 | 25.30 | 25.98 | 25.30 | 25.91 | 3,119,099 | +0.36(+1.43%) |
Sep 16, 2022 | 25.67 | 25.71 | 25.22 | 25.54 | 7,502,797 | -0.49(-1.87%) |
Sep 15, 2022 | 25.82 | 26.35 | 25.78 | 26.03 | 2,794,390 | +0.22(+0.83%) |
Sep 14, 2022 | 26.10 | 26.11 | 25.50 | 25.81 | 3,084,031 | -0.20(-0.76%) |
Sep 13, 2022 | 26.65 | 26.98 | 25.92 | 26.01 | 3,188,030 | -1.29(-4.73%) |
Sep 12, 2022 | 27.03 | 27.40 | 26.85 | 27.30 | 3,232,016 | +0.59(+2.21%) |
Sep 09, 2022 | 26.21 | 26.75 | 26.21 | 26.71 | 2,069,725 | +0.79(+3.03%) |
Sep 08, 2022 | 25.66 | 26.04 | 25.41 | 25.93 | 2,615,801 | -0.05(-0.18%) |
Sep 07, 2022 | 25.32 | 25.98 | 25.22 | 25.97 | 2,676,249 | +0.71(+2.81%) |
Sep 06, 2022 | 25.70 | 25.73 | 25.13 | 25.26 | 2,861,092 | -0.22(-0.84%) |
Sep 02, 2022 | 26.07 | 26.23 | 25.37 | 25.48 | 2,181,580 | -0.22(-0.87%) |
Sep 01, 2022 | 25.62 | 25.76 | 25.32 | 25.70 | 2,641,745 | -0.16(-0.61%) |
Aug 31, 2022 | 26.38 | 26.52 | 25.83 | 25.86 | 4,061,797 | -0.32(-1.22%) |
Aug 30, 2022 | 26.41 | 26.46 | 26.02 | 26.18 | 2,087,917 | -0.06(-0.21%) |
Aug 29, 2022 | 26.20 | 26.47 | 26.10 | 26.23 | 2,546,867 | -0.19(-0.74%) |
Aug 26, 2022 | 27.20 | 27.33 | 26.41 | 26.43 | 2,328,380 | -0.72(-2.66%) |
Aug 25, 2022 | 26.78 | 27.16 | 26.69 | 27.15 | 2,009,133 | +0.49(+1.84%) |
Aug 24, 2022 | 26.63 | 26.77 | 26.31 | 26.66 | 2,364,459 | -0.01(-0.03%) |
Aug 23, 2022 | 26.63 | 26.93 | 26.59 | 26.67 | 1,863,201 | +0.06(+0.24%) |
Aug 22, 2022 | 27.43 | 27.44 | 26.55 | 26.60 | 3,100,372 | -1.33(-4.77%) |
Aug 19, 2022 | 27.84 | 27.99 | 27.65 | 27.94 | 2,582,805 | +0.12(+0.43%) |
Aug 18, 2022 | 27.75 | 27.95 | 27.59 | 27.82 | 2,135,539 | +0.09(+0.33%) |
Aug 17, 2022 | 28.16 | 28.32 | 27.71 | 27.73 | 3,881,066 | -0.70(-2.48%) |
Aug 16, 2022 | 28.19 | 28.60 | 28.19 | 28.43 | 3,858,889 | +0.15(+0.52%) |
Aug 15, 2022 | 27.85 | 28.38 | 27.75 | 28.28 | 2,138,846 | +0.19(+0.66%) |
Aug 12, 2022 | 28.26 | 28.30 | 27.88 | 28.10 | 2,114,262 | -0.03(-0.10%) |
Aug 11, 2022 | 27.85 | 28.25 | 27.75 | 28.12 | 2,931,578 | +0.56(+2.02%) |
Aug 10, 2022 | 27.39 | 27.77 | 27.05 | 27.57 | 2,688,471 | +0.67(+2.48%) |
Aug 09, 2022 | 27.14 | 27.27 | 26.79 | 26.90 | 3,174,294 | -0.25(-0.92%) |
Aug 08, 2022 | 27.12 | 27.61 | 27.04 | 27.15 | 2,648,374 | +0.28(+1.03%) |
Aug 05, 2022 | 27.02 | 27.21 | 26.74 | 26.87 | 4,132,269 | -0.51(-1.86%) |
Aug 04, 2022 | 27.75 | 27.91 | 27.30 | 27.38 | 2,944,943 | -0.42(-1.50%) |
Aug 03, 2022 | 27.44 | 27.89 | 27.33 | 27.80 | 2,999,347 | +0.58(+2.14%) |
Aug 02, 2022 | 27.48 | 27.58 | 27.22 | 27.22 | 2,023,857 | -0.46(-1.67%) |
Aug 01, 2022 | 27.52 | 27.73 | 27.27 | 27.68 | 2,417,195 | +0.02(+0.07%) |
Jul 29, 2022 | 27.56 | 27.77 | 27.28 | 27.66 | 3,896,906 | +0.03(+0.10%) |
Jul 28, 2022 | 27.18 | 27.67 | 26.94 | 27.63 | 2,731,423 | +0.30(+1.08%) |
Jul 27, 2022 | 26.84 | 27.42 | 26.70 | 27.34 | 2,491,410 | +0.75(+2.82%) |
Jul 26, 2022 | 26.99 | 27.16 | 26.41 | 26.59 | 3,070,779 | -0.66(-2.41%) |
Jul 25, 2022 | 27.35 | 27.58 | 26.94 | 27.24 | 4,249,222 | -0.06(-0.24%) |
Jul 22, 2022 | 27.36 | 27.57 | 26.89 | 27.31 | 3,961,652 | +0.31(+1.17%) |
Jul 21, 2022 | 27.32 | 27.87 | 26.78 | 26.99 | 4,266,685 | -0.72(-2.61%) |
Jul 20, 2022 | 28.20 | 28.21 | 27.26 | 27.72 | 5,955,353 | +0.26(+0.94%) |
Jul 19, 2022 | 26.82 | 27.52 | 26.77 | 27.46 | 3,160,675 | +1.06(+4.00%) |
Jul 18, 2022 | 26.20 | 26.61 | 26.13 | 26.40 | 3,354,943 | +0.45(+1.75%) |
Jul 15, 2022 | 25.84 | 26.02 | 25.52 | 25.95 | 3,006,340 | +0.48(+1.89%) |
Jul 14, 2022 | 25.32 | 25.60 | 25.02 | 25.47 | 2,956,479 | -0.37(-1.43%) |
Jul 13, 2022 | 25.47 | 25.94 | 25.20 | 25.84 | 2,346,338 | -0.05(-0.18%) |
Jul 12, 2022 | 25.77 | 26.12 | 25.66 | 25.88 | 4,564,860 | -0.05(-0.18%) |
Jul 11, 2022 | 25.82 | 26.16 | 25.63 | 25.93 | 3,617,081 | -0.17(-0.64%) |
Jul 08, 2022 | 26.13 | 26.44 | 25.85 | 26.10 | 3,763,471 | +0.27(+1.04%) |
Jul 07, 2022 | 25.52 | 26.00 | 25.37 | 25.83 | 3,315,846 | +0.52(+2.05%) |
Jul 06, 2022 | 25.35 | 25.57 | 24.78 | 25.31 | 3,390,608 | -0.02(-0.07%) |
Jul 05, 2022 | 24.82 | 25.35 | 24.41 | 25.33 | 4,125,832 | -0.43(-1.65%) |