Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.21 | 28.21 | 28.04 | 28.09 | 5,110,540 | +0.00(+0.00%) |
Sep 29, 2022 | 28.24 | 28.29 | 28.07 | 28.09 | 6,713,627 | -0.11(-0.40%) |
Sep 28, 2022 | 28.61 | 28.63 | 28.17 | 28.21 | 10,585,922 | -0.37(-1.30%) |
Sep 27, 2022 | 28.50 | 28.66 | 28.44 | 28.58 | 8,250,669 | +0.01(+0.03%) |
Sep 26, 2022 | 28.36 | 28.61 | 28.32 | 28.57 | 8,280,990 | +0.32(+1.12%) |
Sep 23, 2022 | 28.00 | 28.30 | 28.00 | 28.25 | 5,327,633 | +0.44(+1.57%) |
Sep 22, 2022 | 27.74 | 27.85 | 27.70 | 27.81 | 2,772,851 | +0.04(+0.13%) |
Sep 21, 2022 | 27.64 | 27.88 | 27.62 | 27.78 | 5,063,190 | +0.27(+0.98%) |
Sep 20, 2022 | 27.52 | 27.54 | 27.45 | 27.51 | 2,216,161 | +0.13(+0.48%) |
Sep 19, 2022 | 27.49 | 27.50 | 27.36 | 27.38 | 1,868,861 | -0.02(-0.07%) |
Sep 16, 2022 | 27.49 | 27.50 | 27.34 | 27.40 | 3,913,374 | +0.00(+0.00%) |
Sep 15, 2022 | 27.40 | 27.42 | 27.34 | 27.40 | 2,519,455 | +0.02(+0.07%) |
Sep 14, 2022 | 27.36 | 27.41 | 27.31 | 27.38 | 2,275,892 | -0.06(-0.20%) |
Sep 13, 2022 | 27.31 | 27.45 | 27.26 | 27.43 | 8,436,783 | +0.37(+1.38%) |
Sep 12, 2022 | 27.05 | 27.08 | 26.98 | 27.06 | 3,842,985 | -0.14(-0.51%) |
Sep 09, 2022 | 27.21 | 27.24 | 27.16 | 27.20 | 3,636,941 | -0.20(-0.71%) |
Sep 08, 2022 | 27.46 | 27.50 | 27.37 | 27.40 | 2,608,501 | +0.06(+0.20%) |
Sep 07, 2022 | 27.62 | 27.63 | 27.34 | 27.34 | 3,630,356 | -0.20(-0.71%) |
Sep 06, 2022 | 27.52 | 27.60 | 27.46 | 27.53 | 16,149,956 | +0.16(+0.58%) |
Sep 02, 2022 | 27.26 | 27.39 | 27.19 | 27.38 | 2,874,663 | +0.01(+0.03%) |
Sep 01, 2022 | 27.29 | 27.46 | 27.27 | 27.37 | 5,220,039 | +0.24(+0.89%) |
Aug 31, 2022 | 27.21 | 27.22 | 27.05 | 27.12 | 2,680,030 | -0.02(-0.07%) |
Aug 30, 2022 | 27.09 | 27.23 | 27.07 | 27.14 | 2,811,087 | -0.01(-0.03%) |
Aug 29, 2022 | 27.13 | 27.19 | 27.07 | 27.15 | 4,186,197 | +0.01(+0.03%) |
Aug 26, 2022 | 26.89 | 27.16 | 26.83 | 27.14 | 2,944,587 | +0.10(+0.38%) |
Aug 25, 2022 | 27.08 | 27.11 | 27.00 | 27.04 | 2,618,760 | -0.05(-0.17%) |
Aug 24, 2022 | 27.18 | 27.22 | 27.02 | 27.09 | 4,877,114 | +0.02(+0.07%) |
Aug 23, 2022 | 27.17 | 27.18 | 26.95 | 27.07 | 15,620,212 | -0.11(-0.41%) |
Aug 22, 2022 | 27.03 | 27.21 | 27.03 | 27.18 | 5,030,427 | +0.22(+0.83%) |
Aug 19, 2022 | 26.94 | 26.99 | 26.92 | 26.96 | 3,373,784 | +0.17(+0.63%) |
Aug 18, 2022 | 26.63 | 26.83 | 26.63 | 26.79 | 3,187,674 | +0.21(+0.77%) |
Aug 17, 2022 | 26.59 | 26.63 | 26.52 | 26.58 | 2,902,200 | +0.04(+0.14%) |
Aug 16, 2022 | 26.59 | 26.59 | 26.49 | 26.55 | 3,261,083 | -0.01(-0.04%) |
Aug 15, 2022 | 26.41 | 26.56 | 26.41 | 26.56 | 4,802,893 | +0.23(+0.88%) |
Aug 12, 2022 | 26.30 | 26.39 | 26.29 | 26.32 | 3,294,626 | +0.10(+0.39%) |
Aug 11, 2022 | 26.12 | 26.22 | 26.07 | 26.22 | 3,100,362 | +0.02(+0.07%) |
Aug 10, 2022 | 26.20 | 26.24 | 26.07 | 26.20 | 6,651,613 | -0.29(-1.09%) |
Aug 09, 2022 | 26.43 | 26.51 | 26.42 | 26.49 | 1,542,833 | -0.03(-0.11%) |
Aug 08, 2022 | 26.49 | 26.53 | 26.43 | 26.52 | 3,008,575 | -0.04(-0.14%) |
Aug 05, 2022 | 26.59 | 26.61 | 26.52 | 26.56 | 3,433,644 | +0.22(+0.85%) |
Aug 04, 2022 | 26.49 | 26.51 | 26.31 | 26.33 | 2,720,846 | -0.17(-0.63%) |
Aug 03, 2022 | 26.47 | 26.60 | 26.47 | 26.50 | 3,016,067 | +0.07(+0.28%) |
Aug 02, 2022 | 26.32 | 26.47 | 26.29 | 26.43 | 16,159,672 | +0.17(+0.64%) |
Aug 01, 2022 | 26.27 | 26.29 | 26.20 | 26.26 | 6,252,978 | -0.10(-0.39%) |
Jul 29, 2022 | 26.52 | 26.55 | 26.36 | 26.36 | 5,943,981 | -0.10(-0.39%) |
Jul 28, 2022 | 26.50 | 26.59 | 26.45 | 26.46 | 2,534,217 | -0.02(-0.07%) |
Jul 27, 2022 | 26.65 | 26.74 | 26.45 | 26.48 | 5,309,625 | -0.22(-0.84%) |
Jul 26, 2022 | 26.63 | 26.71 | 26.63 | 26.71 | 2,619,028 | +0.21(+0.77%) |
Jul 25, 2022 | 26.45 | 26.55 | 26.44 | 26.50 | 2,159,919 | -0.04(-0.14%) |
Jul 22, 2022 | 26.58 | 26.58 | 26.42 | 26.54 | 3,381,964 | -0.04(-0.14%) |
Jul 21, 2022 | 26.69 | 26.72 | 26.58 | 26.58 | 3,036,653 | -0.07(-0.28%) |
Jul 20, 2022 | 26.55 | 26.71 | 26.54 | 26.65 | 2,384,582 | +0.07(+0.28%) |
Jul 19, 2022 | 26.54 | 26.58 | 26.49 | 26.58 | 3,464,219 | -0.17(-0.63%) |
Jul 18, 2022 | 26.72 | 26.75 | 26.59 | 26.74 | 3,887,076 | -0.15(-0.55%) |
Jul 15, 2022 | 26.96 | 26.99 | 26.85 | 26.89 | 2,567,060 | -0.16(-0.59%) |
Jul 14, 2022 | 27.15 | 27.21 | 26.98 | 27.05 | 3,295,149 | +0.19(+0.69%) |
Jul 13, 2022 | 26.98 | 26.99 | 26.74 | 26.86 | 1,741,597 | -0.06(-0.21%) |
Jul 12, 2022 | 26.92 | 26.94 | 26.84 | 26.92 | 1,702,409 | -0.01(-0.03%) |
Jul 11, 2022 | 26.89 | 26.95 | 26.84 | 26.93 | 4,539,929 | +0.31(+1.16%) |
Jul 08, 2022 | 26.65 | 26.71 | 26.58 | 26.62 | 1,863,326 | -0.02(-0.07%) |
Jul 07, 2022 | 26.63 | 26.69 | 26.58 | 26.64 | 2,493,676 | +0.01(+0.03%) |
Jul 06, 2022 | 26.61 | 26.69 | 26.58 | 26.63 | 4,990,544 | +0.12(+0.46%) |
Jul 05, 2022 | 26.51 | 26.58 | 26.47 | 26.51 | 3,568,638 | +0.37(+1.43%) |