Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.00 | 28.00 | 27.73 | 27.88 | 19,331 | +0.23(+0.85%) |
Sep 29, 2022 | 27.71 | 28.21 | 27.45 | 27.65 | 63,300 | -0.24(-0.86%) |
Sep 28, 2022 | 27.97 | 28.11 | 27.78 | 27.88 | 54,069 | -0.19(-0.69%) |
Sep 27, 2022 | 28.11 | 28.46 | 27.86 | 28.08 | 47,547 | +0.31(+1.13%) |
Sep 26, 2022 | 27.83 | 27.94 | 27.60 | 27.76 | 72,618 | +0.12(+0.44%) |
Sep 23, 2022 | 27.84 | 27.84 | 27.47 | 27.64 | 97,869 | +0.27(+0.99%) |
Sep 22, 2022 | 27.22 | 27.40 | 27.18 | 27.37 | 170,314 | +0.00(+0.00%) |
Sep 21, 2022 | 27.45 | 27.62 | 27.32 | 27.37 | 12,654 | +0.00(+0.00%) |
Sep 20, 2022 | 27.37 | 27.44 | 27.18 | 27.37 | 108,062 | +0.02(+0.06%) |
Sep 19, 2022 | 27.10 | 27.42 | 27.10 | 27.35 | 112,884 | +0.42(+1.57%) |
Sep 16, 2022 | 27.00 | 27.04 | 26.89 | 26.93 | 76,197 | -0.08(-0.31%) |
Sep 15, 2022 | 27.01 | 27.29 | 26.89 | 27.01 | 55,743 | -0.03(-0.11%) |
Sep 14, 2022 | 27.41 | 27.41 | 26.99 | 27.04 | 191,678 | -0.58(-2.10%) |
Sep 13, 2022 | 27.60 | 27.73 | 27.60 | 27.62 | 29,971 | +0.17(+0.61%) |
Sep 12, 2022 | 27.37 | 27.48 | 27.19 | 27.45 | 69,614 | +0.09(+0.31%) |
Sep 09, 2022 | 27.38 | 27.50 | 27.18 | 27.37 | 34,338 | +0.01(+0.03%) |
Sep 08, 2022 | 27.50 | 27.61 | 27.35 | 27.36 | 138,549 | -0.14(-0.51%) |
Sep 07, 2022 | 27.44 | 27.55 | 27.44 | 27.50 | 24,815 | +0.11(+0.42%) |
Sep 06, 2022 | 27.41 | 27.41 | 27.15 | 27.39 | 115,124 | +0.31(+1.14%) |
Sep 02, 2022 | 27.21 | 27.21 | 27.07 | 27.08 | 109,743 | +0.02(+0.07%) |
Sep 01, 2022 | 26.82 | 27.18 | 26.82 | 27.06 | 74,981 | +0.23(+0.85%) |
Aug 31, 2022 | 26.67 | 26.93 | 26.67 | 26.83 | 8,076 | +0.04(+0.13%) |
Aug 30, 2022 | 26.83 | 26.87 | 26.60 | 26.80 | 210,391 | +0.18(+0.66%) |
Aug 29, 2022 | 26.57 | 26.72 | 26.53 | 26.62 | 50,286 | +0.25(+0.93%) |
Aug 26, 2022 | 26.63 | 26.69 | 26.34 | 26.38 | 282,135 | -0.51(-1.90%) |
Aug 25, 2022 | 27.08 | 27.08 | 26.67 | 26.89 | 70,345 | -0.23(-0.84%) |
Aug 24, 2022 | 27.05 | 27.14 | 27.03 | 27.11 | 9,279 | +0.27(+1.01%) |
Aug 23, 2022 | 26.90 | 27.00 | 26.63 | 26.84 | 148,372 | +0.03(+0.13%) |
Aug 22, 2022 | 26.44 | 26.88 | 26.44 | 26.81 | 418,063 | +0.40(+1.52%) |
Aug 19, 2022 | 25.95 | 26.44 | 25.93 | 26.41 | 475,351 | +0.63(+2.44%) |
Aug 18, 2022 | 25.73 | 26.20 | 25.50 | 25.78 | 199,588 | +0.11(+0.44%) |
Aug 17, 2022 | 25.65 | 25.77 | 25.57 | 25.66 | 143,286 | +0.11(+0.45%) |
Aug 16, 2022 | 25.35 | 25.77 | 25.35 | 25.55 | 105,316 | -0.10(-0.41%) |
Aug 15, 2022 | 25.52 | 25.84 | 25.36 | 25.65 | 587,131 | -0.34(-1.31%) |
Aug 12, 2022 | 25.92 | 26.22 | 25.74 | 25.99 | 200,126 | +0.14(+0.54%) |
Aug 11, 2022 | 25.64 | 26.00 | 25.57 | 25.85 | 445,579 | -0.03(-0.10%) |
Aug 10, 2022 | 25.82 | 26.05 | 25.59 | 25.88 | 165,469 | -0.11(-0.44%) |
Aug 09, 2022 | 25.80 | 26.25 | 25.80 | 25.99 | 116,097 | -0.01(-0.03%) |
Aug 08, 2022 | 26.44 | 26.44 | 25.99 | 26.00 | 166,993 | -0.35(-1.33%) |
Aug 05, 2022 | 26.17 | 26.52 | 26.17 | 26.35 | 67,251 | +0.51(+1.98%) |
Aug 04, 2022 | 25.96 | 26.01 | 25.76 | 25.84 | 25,935 | -0.73(-2.75%) |
Aug 03, 2022 | 26.53 | 26.82 | 26.45 | 26.57 | 91,398 | +0.23(+0.86%) |
Aug 02, 2022 | 25.87 | 26.39 | 25.74 | 26.34 | 255,655 | +0.23(+0.87%) |
Aug 01, 2022 | 26.41 | 26.41 | 25.94 | 26.12 | 264,881 | -0.59(-2.22%) |
Jul 29, 2022 | 26.66 | 26.88 | 26.53 | 26.71 | 130,160 | -0.06(-0.23%) |
Jul 28, 2022 | 27.00 | 27.00 | 26.57 | 26.77 | 274,610 | -0.45(-1.67%) |
Jul 27, 2022 | 27.26 | 27.38 | 27.00 | 27.23 | 115,238 | -0.37(-1.33%) |
Jul 26, 2022 | 27.59 | 27.59 | 27.41 | 27.59 | 25,950 | -0.09(-0.33%) |
Jul 25, 2022 | 27.50 | 27.75 | 27.50 | 27.69 | 29,615 | +0.26(+0.95%) |
Jul 22, 2022 | 27.69 | 27.69 | 27.16 | 27.42 | 657,809 | -0.40(-1.44%) |
Jul 21, 2022 | 27.78 | 28.06 | 27.67 | 27.82 | 104,605 | -0.30(-1.05%) |
Jul 20, 2022 | 28.12 | 28.17 | 27.79 | 28.12 | 28,772 | +0.00(+0.00%) |
Jul 19, 2022 | 28.09 | 28.26 | 27.78 | 28.12 | 145,484 | -0.08(-0.28%) |
Jul 18, 2022 | 28.36 | 28.43 | 28.20 | 28.20 | 9,771 | -0.10(-0.34%) |
Jul 15, 2022 | 28.09 | 28.32 | 28.06 | 28.29 | 13,344 | +0.15(+0.53%) |
Jul 14, 2022 | 28.17 | 28.43 | 27.78 | 28.15 | 31,078 | -0.11(-0.40%) |
Jul 13, 2022 | 28.24 | 28.43 | 28.05 | 28.26 | 15,663 | +0.03(+0.12%) |
Jul 12, 2022 | 28.23 | 28.32 | 28.01 | 28.23 | 16,178 | -0.08(-0.29%) |
Jul 11, 2022 | 28.56 | 28.56 | 28.23 | 28.31 | 14,185 | -0.27(-0.96%) |
Jul 08, 2022 | 28.47 | 28.72 | 28.40 | 28.58 | 95,386 | +0.22(+0.77%) |
Jul 07, 2022 | 28.38 | 28.59 | 28.23 | 28.36 | 39,732 | +0.10(+0.34%) |
Jul 06, 2022 | 28.10 | 28.27 | 27.86 | 28.27 | 31,217 | +0.15(+0.53%) |
Jul 05, 2022 | 28.24 | 28.51 | 27.86 | 28.12 | 107,381 | +0.14(+0.50%) |