Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.09 | 25.56 | 25.02 | 25.03 | 3,275,749 | +0.01(+0.04%) |
Sep 29, 2022 | 25.31 | 25.36 | 24.78 | 25.02 | 2,784,906 | -0.55(-2.14%) |
Sep 28, 2022 | 25.06 | 25.80 | 25.04 | 25.57 | 2,886,017 | +0.63(+2.54%) |
Sep 27, 2022 | 25.29 | 25.43 | 24.66 | 24.94 | 2,826,459 | +0.05(+0.19%) |
Sep 26, 2022 | 25.25 | 25.61 | 24.88 | 24.89 | 4,080,722 | -0.39(-1.55%) |
Sep 23, 2022 | 25.12 | 25.31 | 24.91 | 25.28 | 3,412,093 | +0.05(+0.19%) |
Sep 22, 2022 | 25.18 | 25.32 | 24.96 | 25.23 | 4,462,396 | -0.03(-0.11%) |
Sep 21, 2022 | 25.90 | 26.20 | 25.26 | 25.26 | 3,578,775 | -0.50(-1.93%) |
Sep 20, 2022 | 25.94 | 25.99 | 25.58 | 25.76 | 3,107,920 | -0.41(-1.57%) |
Sep 19, 2022 | 26.04 | 26.41 | 25.81 | 26.17 | 3,978,990 | -0.29(-1.09%) |
Sep 16, 2022 | 26.57 | 26.57 | 26.00 | 26.46 | 6,904,712 | -0.35(-1.32%) |
Sep 15, 2022 | 26.88 | 27.15 | 26.68 | 26.82 | 3,216,087 | -0.07(-0.25%) |
Sep 14, 2022 | 26.84 | 27.07 | 26.64 | 26.88 | 4,207,796 | +0.03(+0.11%) |
Sep 13, 2022 | 27.69 | 27.73 | 26.76 | 26.85 | 2,811,419 | -1.33(-4.73%) |
Sep 12, 2022 | 28.06 | 28.51 | 27.96 | 28.19 | 2,771,112 | +0.35(+1.27%) |
Sep 09, 2022 | 27.70 | 27.94 | 27.58 | 27.83 | 2,306,020 | +0.34(+1.22%) |
Sep 08, 2022 | 26.83 | 27.63 | 26.76 | 27.50 | 3,394,294 | +0.48(+1.77%) |
Sep 07, 2022 | 26.65 | 27.03 | 26.47 | 27.02 | 2,914,556 | +0.41(+1.55%) |
Sep 06, 2022 | 26.97 | 27.03 | 26.34 | 26.60 | 4,268,098 | -0.24(-0.89%) |
Sep 02, 2022 | 27.31 | 27.47 | 26.69 | 26.84 | 3,398,099 | -0.12(-0.46%) |
Sep 01, 2022 | 27.06 | 27.15 | 26.49 | 26.97 | 4,375,534 | -0.27(-0.99%) |
Aug 31, 2022 | 27.74 | 28.08 | 27.19 | 27.24 | 5,943,359 | -0.28(-1.01%) |
Aug 30, 2022 | 28.08 | 28.16 | 27.41 | 27.51 | 3,529,219 | -0.43(-1.53%) |
Aug 29, 2022 | 27.79 | 28.19 | 27.50 | 27.94 | 5,909,627 | -0.02(-0.07%) |
Aug 26, 2022 | 28.89 | 28.97 | 27.87 | 27.96 | 3,576,019 | -0.94(-3.26%) |
Aug 25, 2022 | 27.74 | 28.98 | 27.73 | 28.90 | 7,049,038 | +1.32(+4.79%) |
Aug 24, 2022 | 27.58 | 27.80 | 27.39 | 27.58 | 1,630,675 | -0.03(-0.10%) |
Aug 23, 2022 | 27.55 | 27.97 | 27.54 | 27.61 | 2,102,568 | +0.05(+0.17%) |
Aug 22, 2022 | 27.90 | 27.98 | 27.53 | 27.56 | 1,956,721 | -0.72(-2.56%) |
Aug 19, 2022 | 28.62 | 28.68 | 28.09 | 28.29 | 2,959,646 | -0.50(-1.75%) |
Aug 18, 2022 | 27.75 | 28.80 | 27.65 | 28.79 | 5,066,874 | +1.37(+5.00%) |
Aug 17, 2022 | 27.39 | 27.59 | 27.08 | 27.42 | 1,886,629 | -0.27(-0.96%) |
Aug 16, 2022 | 27.57 | 27.87 | 27.45 | 27.69 | 2,249,295 | +0.06(+0.21%) |
Aug 15, 2022 | 27.26 | 27.67 | 27.08 | 27.63 | 2,953,097 | +0.12(+0.45%) |
Aug 12, 2022 | 27.48 | 27.90 | 27.37 | 27.51 | 1,762,009 | +0.16(+0.59%) |
Aug 11, 2022 | 27.37 | 27.70 | 27.14 | 27.34 | 2,644,555 | +0.02(+0.07%) |
Aug 10, 2022 | 26.91 | 27.41 | 26.69 | 27.32 | 2,714,578 | +0.86(+3.24%) |
Aug 09, 2022 | 26.72 | 26.74 | 26.33 | 26.47 | 2,680,902 | -0.28(-1.03%) |
Aug 08, 2022 | 26.97 | 27.02 | 26.57 | 26.74 | 3,113,477 | +0.07(+0.25%) |
Aug 05, 2022 | 26.39 | 26.69 | 26.17 | 26.68 | 3,045,403 | +0.11(+0.43%) |
Aug 04, 2022 | 26.91 | 26.94 | 26.45 | 26.56 | 3,005,503 | -0.28(-1.03%) |
Aug 03, 2022 | 26.43 | 26.90 | 26.24 | 26.84 | 2,880,974 | +0.48(+1.80%) |
Aug 02, 2022 | 26.54 | 26.66 | 26.19 | 26.36 | 4,210,123 | -0.26(-0.97%) |
Aug 01, 2022 | 26.52 | 26.83 | 26.32 | 26.62 | 3,738,528 | -0.05(-0.18%) |
Jul 29, 2022 | 26.60 | 26.88 | 26.37 | 26.67 | 5,158,357 | +0.03(+0.11%) |
Jul 28, 2022 | 26.61 | 26.91 | 26.29 | 26.64 | 6,419,621 | +0.28(+1.05%) |
Jul 27, 2022 | 24.96 | 26.63 | 24.93 | 26.36 | 10,264,872 | -0.34(-1.28%) |
Jul 26, 2022 | 27.04 | 27.14 | 26.58 | 26.71 | 5,243,464 | -0.33(-1.23%) |
Jul 25, 2022 | 27.33 | 27.38 | 26.90 | 27.04 | 6,030,533 | -0.18(-0.66%) |
Jul 22, 2022 | 27.83 | 27.94 | 26.89 | 27.22 | 3,885,680 | -0.60(-2.15%) |
Jul 21, 2022 | 27.20 | 27.83 | 27.20 | 27.82 | 3,817,764 | +0.68(+2.49%) |
Jul 20, 2022 | 26.91 | 27.60 | 26.88 | 27.14 | 7,724,959 | -0.62(-2.23%) |
Jul 19, 2022 | 27.07 | 27.79 | 27.02 | 27.76 | 3,169,061 | +0.96(+3.59%) |
Jul 18, 2022 | 26.84 | 27.24 | 26.31 | 26.80 | 5,496,242 | -0.33(-1.23%) |
Jul 15, 2022 | 27.00 | 27.17 | 26.75 | 27.13 | 2,470,813 | +0.47(+1.75%) |
Jul 14, 2022 | 26.53 | 26.82 | 26.03 | 26.67 | 3,247,229 | +0.05(+0.18%) |
Jul 13, 2022 | 26.12 | 26.86 | 26.00 | 26.62 | 3,304,237 | -0.37(-1.37%) |
Jul 12, 2022 | 27.26 | 27.50 | 26.72 | 26.99 | 2,413,717 | -0.29(-1.05%) |
Jul 11, 2022 | 27.27 | 27.46 | 27.10 | 27.28 | 2,366,219 | -0.11(-0.42%) |
Jul 08, 2022 | 27.30 | 27.55 | 27.04 | 27.39 | 2,322,167 | +0.12(+0.45%) |
Jul 07, 2022 | 26.98 | 27.56 | 26.98 | 27.27 | 2,279,860 | +0.54(+2.03%) |
Jul 06, 2022 | 26.69 | 26.90 | 26.47 | 26.72 | 3,040,545 | +0.05(+0.18%) |
Jul 05, 2022 | 26.40 | 26.71 | 25.73 | 26.68 | 5,290,763 | -0.17(-0.64%) |