Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.08 | 25.55 | 25.01 | 25.02 | 3,277,214 | +0.01(+0.04%) |
Sep 29, 2022 | 25.30 | 25.35 | 24.77 | 25.01 | 2,786,152 | -0.55(-2.14%) |
Sep 28, 2022 | 25.05 | 25.79 | 25.03 | 25.56 | 2,887,308 | +0.63(+2.54%) |
Sep 27, 2022 | 25.28 | 25.41 | 24.65 | 24.93 | 2,827,724 | +0.05(+0.19%) |
Sep 26, 2022 | 25.24 | 25.60 | 24.87 | 24.88 | 4,082,548 | -0.39(-1.55%) |
Sep 23, 2022 | 25.11 | 25.30 | 24.90 | 25.27 | 3,413,620 | +0.05(+0.19%) |
Sep 22, 2022 | 25.16 | 25.30 | 24.94 | 25.22 | 4,464,392 | -0.03(-0.11%) |
Sep 21, 2022 | 25.89 | 26.19 | 25.25 | 25.25 | 3,580,376 | -0.50(-1.93%) |
Sep 20, 2022 | 25.93 | 25.98 | 25.57 | 25.75 | 3,109,310 | -0.41(-1.57%) |
Sep 19, 2022 | 26.03 | 26.40 | 25.80 | 26.16 | 3,980,771 | -0.29(-1.09%) |
Sep 16, 2022 | 26.55 | 26.55 | 25.99 | 26.45 | 6,907,801 | -0.35(-1.32%) |
Sep 15, 2022 | 26.87 | 27.14 | 26.66 | 26.80 | 3,217,526 | -0.07(-0.25%) |
Sep 14, 2022 | 26.83 | 27.06 | 26.63 | 26.87 | 4,209,678 | +0.03(+0.11%) |
Sep 13, 2022 | 27.67 | 27.72 | 26.75 | 26.84 | 2,812,677 | -1.33(-4.73%) |
Sep 12, 2022 | 28.05 | 28.50 | 27.95 | 28.17 | 2,772,352 | +0.35(+1.27%) |
Sep 09, 2022 | 27.68 | 27.92 | 27.57 | 27.82 | 2,307,052 | +0.34(+1.22%) |
Sep 08, 2022 | 26.82 | 27.62 | 26.75 | 27.48 | 3,395,812 | +0.48(+1.77%) |
Sep 07, 2022 | 26.64 | 27.01 | 26.46 | 27.00 | 2,915,860 | +0.41(+1.55%) |
Sep 06, 2022 | 26.96 | 27.01 | 26.32 | 26.59 | 4,270,008 | -0.24(-0.89%) |
Sep 02, 2022 | 27.30 | 27.46 | 26.68 | 26.83 | 3,399,620 | -0.12(-0.46%) |
Sep 01, 2022 | 27.05 | 27.14 | 26.48 | 26.96 | 4,377,491 | -0.27(-0.99%) |
Aug 31, 2022 | 27.73 | 28.07 | 27.18 | 27.22 | 5,946,018 | -0.28(-1.01%) |
Aug 30, 2022 | 28.06 | 28.15 | 27.40 | 27.50 | 3,530,798 | -0.43(-1.53%) |
Aug 29, 2022 | 27.78 | 28.17 | 27.48 | 27.93 | 5,912,272 | -0.02(-0.07%) |
Aug 26, 2022 | 28.88 | 28.96 | 27.86 | 27.95 | 3,577,619 | -0.94(-3.26%) |
Aug 25, 2022 | 27.73 | 28.97 | 27.72 | 28.89 | 7,052,192 | +1.32(+4.79%) |
Aug 24, 2022 | 27.57 | 27.79 | 27.38 | 27.57 | 1,631,405 | -0.03(-0.10%) |
Aug 23, 2022 | 27.54 | 27.95 | 27.53 | 27.60 | 2,103,509 | +0.05(+0.17%) |
Aug 22, 2022 | 27.88 | 27.97 | 27.52 | 27.55 | 1,957,597 | -0.72(-2.56%) |
Aug 19, 2022 | 28.61 | 28.67 | 28.07 | 28.27 | 2,960,971 | -0.50(-1.75%) |
Aug 18, 2022 | 27.74 | 28.79 | 27.64 | 28.78 | 5,069,141 | +1.37(+5.00%) |
Aug 17, 2022 | 27.38 | 27.57 | 27.06 | 27.41 | 1,887,473 | -0.27(-0.96%) |
Aug 16, 2022 | 27.56 | 27.85 | 27.44 | 27.67 | 2,250,302 | +0.06(+0.21%) |
Aug 15, 2022 | 27.25 | 27.65 | 27.06 | 27.62 | 2,954,418 | +0.12(+0.45%) |
Aug 12, 2022 | 27.46 | 27.88 | 27.35 | 27.49 | 1,762,797 | +0.16(+0.59%) |
Aug 11, 2022 | 27.36 | 27.68 | 27.13 | 27.33 | 2,645,738 | +0.02(+0.07%) |
Aug 10, 2022 | 26.89 | 27.40 | 26.68 | 27.31 | 2,715,792 | +0.86(+3.24%) |
Aug 09, 2022 | 26.71 | 26.73 | 26.32 | 26.46 | 2,682,102 | -0.28(-1.03%) |
Aug 08, 2022 | 26.96 | 27.01 | 26.56 | 26.73 | 3,114,870 | +0.07(+0.25%) |
Aug 05, 2022 | 26.38 | 26.67 | 26.16 | 26.67 | 3,046,766 | +0.11(+0.43%) |
Aug 04, 2022 | 26.89 | 26.93 | 26.44 | 26.55 | 3,006,848 | -0.28(-1.03%) |
Aug 03, 2022 | 26.42 | 26.89 | 26.23 | 26.83 | 2,882,263 | +0.48(+1.80%) |
Aug 02, 2022 | 26.53 | 26.65 | 26.18 | 26.35 | 4,212,007 | -0.26(-0.97%) |
Aug 01, 2022 | 26.50 | 26.82 | 26.30 | 26.61 | 3,740,200 | -0.05(-0.18%) |
Jul 29, 2022 | 26.59 | 26.87 | 26.36 | 26.66 | 5,160,665 | +0.03(+0.11%) |
Jul 28, 2022 | 26.60 | 26.89 | 26.28 | 26.63 | 6,422,493 | +0.28(+1.05%) |
Jul 27, 2022 | 24.95 | 26.62 | 24.92 | 26.35 | 10,269,465 | -0.34(-1.28%) |
Jul 26, 2022 | 27.03 | 27.13 | 26.57 | 26.69 | 5,245,810 | -0.33(-1.23%) |
Jul 25, 2022 | 27.32 | 27.37 | 26.88 | 27.03 | 6,033,231 | -0.18(-0.66%) |
Jul 22, 2022 | 27.82 | 27.93 | 26.88 | 27.21 | 3,887,418 | -0.60(-2.15%) |
Jul 21, 2022 | 27.19 | 27.82 | 27.19 | 27.81 | 3,819,472 | +0.68(+2.49%) |
Jul 20, 2022 | 26.89 | 27.59 | 26.87 | 27.13 | 7,728,416 | -0.62(-2.23%) |
Jul 19, 2022 | 27.06 | 27.78 | 27.01 | 27.75 | 3,170,479 | +0.96(+3.59%) |
Jul 18, 2022 | 26.83 | 27.23 | 26.29 | 26.79 | 5,498,702 | -0.33(-1.23%) |
Jul 15, 2022 | 26.99 | 27.16 | 26.74 | 27.12 | 2,471,918 | +0.47(+1.75%) |
Jul 14, 2022 | 26.52 | 26.80 | 26.01 | 26.66 | 3,248,682 | +0.05(+0.18%) |
Jul 13, 2022 | 26.10 | 26.85 | 25.99 | 26.61 | 3,305,716 | -0.37(-1.37%) |
Jul 12, 2022 | 27.25 | 27.48 | 26.70 | 26.98 | 2,414,797 | -0.29(-1.05%) |
Jul 11, 2022 | 27.25 | 27.45 | 27.08 | 27.26 | 2,367,277 | -0.11(-0.42%) |
Jul 08, 2022 | 27.28 | 27.54 | 27.03 | 27.38 | 2,323,206 | +0.12(+0.45%) |
Jul 07, 2022 | 26.97 | 27.55 | 26.97 | 27.25 | 2,280,880 | +0.54(+2.03%) |
Jul 06, 2022 | 26.67 | 26.88 | 26.46 | 26.71 | 3,041,905 | +0.05(+0.18%) |
Jul 05, 2022 | 26.39 | 26.69 | 25.71 | 26.67 | 5,293,130 | -0.17(-0.64%) |