Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.58 | 27.64 | 26.50 | 27.31 | 5,034,158 | +0.13(+0.48%) |
Sep 29, 2022 | 27.01 | 27.48 | 26.45 | 27.18 | 3,511,245 | -1.12(-3.96%) |
Sep 28, 2022 | 27.10 | 28.58 | 27.09 | 28.30 | 5,339,583 | +0.64(+2.31%) |
Sep 27, 2022 | 28.30 | 28.58 | 27.50 | 27.66 | 8,224,845 | +0.29(+1.06%) |
Sep 26, 2022 | 27.38 | 28.12 | 27.29 | 27.37 | 8,918,465 | +1.38(+5.31%) |
Sep 23, 2022 | 25.88 | 26.43 | 25.38 | 25.99 | 6,555,622 | +0.39(+1.52%) |
Sep 22, 2022 | 25.00 | 26.56 | 24.80 | 25.60 | 7,166,280 | +1.17(+4.79%) |
Sep 21, 2022 | 25.95 | 26.09 | 24.30 | 24.43 | 5,480,934 | -2.27(-8.50%) |
Sep 20, 2022 | 26.80 | 27.71 | 26.61 | 26.70 | 7,595,575 | +0.97(+3.77%) |
Sep 19, 2022 | 24.98 | 25.92 | 24.97 | 25.73 | 2,972,730 | +0.60(+2.39%) |
Sep 16, 2022 | 25.59 | 25.80 | 23.81 | 25.13 | 7,251,357 | -1.33(-5.03%) |
Sep 15, 2022 | 26.04 | 26.62 | 25.83 | 26.46 | 3,669,931 | +0.52(+2.00%) |
Sep 14, 2022 | 25.55 | 26.04 | 25.36 | 25.94 | 1,969,786 | +0.49(+1.93%) |
Sep 13, 2022 | 25.38 | 25.99 | 25.25 | 25.45 | 1,851,360 | -0.51(-1.96%) |
Sep 12, 2022 | 25.78 | 26.59 | 25.65 | 25.96 | 2,439,155 | +0.41(+1.60%) |
Sep 09, 2022 | 25.57 | 25.68 | 25.18 | 25.55 | 2,139,046 | +0.45(+1.79%) |
Sep 08, 2022 | 24.64 | 25.17 | 24.36 | 25.10 | 2,979,855 | -0.21(-0.83%) |
Sep 07, 2022 | 24.84 | 25.34 | 24.75 | 25.31 | 2,162,273 | +0.40(+1.61%) |
Sep 06, 2022 | 25.29 | 25.44 | 24.55 | 24.91 | 2,174,032 | -0.38(-1.50%) |
Sep 02, 2022 | 25.36 | 25.75 | 25.00 | 25.29 | 2,779,737 | -0.39(-1.52%) |
Sep 01, 2022 | 24.87 | 25.69 | 24.51 | 25.68 | 3,121,757 | -0.04(-0.16%) |
Aug 31, 2022 | 26.06 | 26.54 | 25.54 | 25.72 | 5,580,700 | +0.20(+0.78%) |
Aug 30, 2022 | 27.11 | 27.93 | 24.37 | 25.52 | 7,894,210 | -1.84(-6.73%) |
Aug 29, 2022 | 28.85 | 28.90 | 27.23 | 27.36 | 3,807,478 | -1.51(-5.23%) |
Aug 26, 2022 | 29.93 | 30.04 | 28.34 | 28.87 | 5,045,419 | +0.20(+0.70%) |
Aug 25, 2022 | 28.42 | 29.16 | 28.25 | 28.67 | 6,235,190 | +0.81(+2.91%) |
Aug 24, 2022 | 26.61 | 28.09 | 26.50 | 27.86 | 5,166,022 | +0.97(+3.61%) |
Aug 23, 2022 | 26.78 | 27.09 | 26.50 | 26.89 | 2,792,976 | +0.33(+1.24%) |
Aug 22, 2022 | 26.00 | 26.95 | 25.75 | 26.56 | 4,206,975 | +0.45(+1.72%) |
Aug 19, 2022 | 25.93 | 26.16 | 25.64 | 26.11 | 1,854,950 | +0.18(+0.69%) |
Aug 18, 2022 | 25.96 | 26.13 | 25.52 | 25.93 | 1,672,409 | -0.26(-0.99%) |
Aug 17, 2022 | 26.50 | 26.73 | 26.05 | 26.19 | 2,674,045 | -0.37(-1.39%) |
Aug 16, 2022 | 26.11 | 26.66 | 26.11 | 26.56 | 2,061,712 | +0.12(+0.45%) |
Aug 15, 2022 | 26.00 | 26.71 | 26.00 | 26.44 | 1,935,947 | +0.16(+0.61%) |
Aug 12, 2022 | 25.30 | 26.29 | 25.16 | 26.28 | 1,608,730 | +0.34(+1.31%) |
Aug 11, 2022 | 25.64 | 26.98 | 25.61 | 25.94 | 3,586,784 | +0.58(+2.29%) |
Aug 10, 2022 | 25.80 | 25.85 | 25.10 | 25.36 | 3,421,122 | -0.25(-0.98%) |
Aug 09, 2022 | 25.42 | 25.72 | 25.32 | 25.61 | 1,976,803 | +0.19(+0.75%) |
Aug 08, 2022 | 26.52 | 27.03 | 25.32 | 25.42 | 3,514,740 | -1.10(-4.15%) |
Aug 05, 2022 | 26.09 | 26.70 | 26.05 | 26.52 | 1,744,707 | -0.28(-1.04%) |
Aug 04, 2022 | 26.99 | 27.39 | 26.39 | 26.80 | 2,918,941 | +0.55(+2.10%) |
Aug 03, 2022 | 25.26 | 26.32 | 25.18 | 26.25 | 2,167,642 | +0.95(+3.75%) |
Aug 02, 2022 | 24.43 | 25.77 | 24.42 | 25.30 | 3,510,139 | +0.07(+0.28%) |
Aug 01, 2022 | 25.41 | 25.64 | 24.68 | 25.23 | 4,185,361 | -0.55(-2.13%) |
Jul 29, 2022 | 25.18 | 26.07 | 25.16 | 25.78 | 4,602,062 | -0.39(-1.49%) |
Jul 28, 2022 | 26.30 | 26.61 | 24.70 | 26.17 | 3,626,900 | -0.38(-1.43%) |
Jul 27, 2022 | 26.66 | 26.90 | 26.02 | 26.55 | 2,724,232 | +0.31(+1.18%) |
Jul 26, 2022 | 27.06 | 27.18 | 26.24 | 26.24 | 2,660,603 | -0.59(-2.20%) |
Jul 25, 2022 | 26.56 | 26.89 | 26.28 | 26.83 | 3,130,748 | +0.32(+1.21%) |
Jul 22, 2022 | 26.77 | 27.14 | 26.29 | 26.51 | 1,961,486 | -0.52(-1.92%) |
Jul 21, 2022 | 26.84 | 27.24 | 26.50 | 27.03 | 3,309,666 | +0.51(+1.92%) |
Jul 20, 2022 | 26.70 | 27.10 | 26.23 | 26.52 | 3,353,637 | -0.22(-0.82%) |
Jul 19, 2022 | 25.70 | 27.14 | 25.70 | 26.74 | 5,978,794 | +1.13(+4.41%) |
Jul 18, 2022 | 25.83 | 26.77 | 25.52 | 25.61 | 3,318,748 | +0.25(+0.99%) |
Jul 15, 2022 | 24.80 | 25.45 | 24.49 | 25.36 | 3,639,122 | -0.14(-0.55%) |
Jul 14, 2022 | 25.83 | 26.12 | 25.17 | 25.50 | 3,427,534 | -0.61(-2.34%) |
Jul 13, 2022 | 24.58 | 26.50 | 24.28 | 26.11 | 6,492,792 | +1.52(+6.18%) |
Jul 12, 2022 | 24.03 | 24.90 | 24.03 | 24.59 | 3,454,128 | +0.08(+0.33%) |
Jul 11, 2022 | 24.67 | 24.85 | 23.88 | 24.51 | 6,400,492 | -1.65(-6.31%) |
Jul 08, 2022 | 26.36 | 26.69 | 25.65 | 26.16 | 4,092,641 | -0.47(-1.76%) |
Jul 07, 2022 | 25.53 | 26.77 | 25.40 | 26.63 | 7,688,133 | +1.73(+6.95%) |
Jul 06, 2022 | 26.06 | 26.06 | 24.43 | 24.90 | 7,904,160 | -1.10(-4.23%) |
Jul 05, 2022 | 26.71 | 26.87 | 25.61 | 26.00 | 7,702,684 | -1.79(-6.44%) |