Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.49 | 0 | +0.07(+0.26%) | |||
Sep 29, 2022 | 27.42 | 27.49 | 27.31 | 27.42 | 43,807,000 | -0.03(-0.11%) |
Sep 28, 2022 | 27.37 | 27.59 | 27.35 | 27.45 | 16,563,761 | +0.09(+0.33%) |
Sep 27, 2022 | 27.30 | 27.43 | 27.30 | 27.36 | 19,708,990 | +0.09(+0.33%) |
Sep 26, 2022 | 27.30 | 27.33 | 27.24 | 27.27 | 10,597,650 | -0.05(-0.18%) |
Sep 23, 2022 | 27.25 | 27.34 | 27.23 | 27.32 | 8,903,814 | +0.06(+0.22%) |
Sep 22, 2022 | 27.23 | 27.34 | 27.21 | 27.26 | 18,926,460 | +0.06(+0.22%) |
Sep 21, 2022 | 27.22 | 27.25 | 27.11 | 27.20 | 11,634,741 | +0.09(+0.33%) |
Sep 20, 2022 | 27.26 | 27.27 | 27.00 | 27.11 | 53,099,928 | +1.64(+6.44%) |
Sep 19, 2022 | 25.46 | 25.57 | 25.43 | 25.47 | 4,712,425 | -0.02(-0.08%) |
Sep 16, 2022 | 25.54 | 25.62 | 25.41 | 25.49 | 4,303,103 | -0.07(-0.27%) |
Sep 15, 2022 | 25.50 | 25.67 | 25.50 | 25.56 | 3,080,383 | +0.06(+0.24%) |
Sep 14, 2022 | 25.40 | 25.60 | 25.18 | 25.50 | 4,329,744 | +0.19(+0.75%) |
Sep 13, 2022 | 25.46 | 25.49 | 25.27 | 25.31 | 2,431,192 | -0.15(-0.59%) |
Sep 12, 2022 | 25.61 | 25.71 | 25.43 | 25.46 | 2,231,318 | -0.09(-0.35%) |
Sep 09, 2022 | 25.40 | 25.69 | 25.40 | 25.55 | 4,981,651 | +0.18(+0.71%) |
Sep 08, 2022 | 24.73 | 25.51 | 24.70 | 25.37 | 4,152,046 | +0.58(+2.34%) |
Sep 07, 2022 | 24.80 | 24.91 | 24.73 | 24.79 | 2,436,800 | -0.07(-0.28%) |
Sep 06, 2022 | 24.80 | 24.98 | 24.80 | 24.86 | 2,309,753 | +0.08(+0.32%) |
Sep 02, 2022 | 24.71 | 24.89 | 24.71 | 24.78 | 933,938 | +0.03(+0.12%) |
Sep 01, 2022 | 24.57 | 24.78 | 24.57 | 24.75 | 995,336 | +0.18(+0.73%) |
Aug 31, 2022 | 24.60 | 24.65 | 24.54 | 24.57 | 1,008,666 | +0.00(+0.00%) |
Aug 30, 2022 | 24.75 | 24.85 | 24.53 | 24.57 | 2,415,419 | -0.15(-0.61%) |
Aug 29, 2022 | 24.71 | 24.83 | 24.68 | 24.72 | 785,584 | -0.08(-0.32%) |
Aug 26, 2022 | 24.76 | 24.99 | 24.76 | 24.80 | 813,819 | -0.09(-0.36%) |
Aug 25, 2022 | 24.86 | 24.91 | 24.82 | 24.89 | 635,286 | +0.10(+0.40%) |
Aug 24, 2022 | 24.69 | 24.89 | 24.69 | 24.79 | 881,473 | +0.00(+0.00%) |
Aug 23, 2022 | 24.75 | 24.83 | 24.65 | 24.79 | 1,499,481 | +0.04(+0.16%) |
Aug 22, 2022 | 24.67 | 24.83 | 24.66 | 24.75 | 939,359 | -0.01(-0.04%) |
Aug 19, 2022 | 25.00 | 25.00 | 24.74 | 24.76 | 1,647,831 | -0.23(-0.92%) |
Aug 18, 2022 | 24.89 | 25.01 | 24.78 | 24.99 | 1,434,153 | +0.11(+0.44%) |
Aug 17, 2022 | 24.82 | 24.89 | 24.75 | 24.88 | 1,828,298 | +0.07(+0.28%) |
Aug 16, 2022 | 24.80 | 24.90 | 24.72 | 24.81 | 4,724,118 | +0.05(+0.20%) |
Aug 15, 2022 | 24.67 | 24.77 | 24.58 | 24.76 | 2,820,118 | +0.18(+0.73%) |
Aug 12, 2022 | 24.45 | 24.79 | 24.39 | 24.58 | 7,518,128 | +0.15(+0.61%) |
Aug 11, 2022 | 24.67 | 24.74 | 24.39 | 24.43 | 4,327,689 | -0.18(-0.73%) |
Aug 10, 2022 | 24.44 | 24.63 | 24.30 | 24.61 | 2,871,037 | +0.29(+1.19%) |
Aug 09, 2022 | 24.21 | 24.50 | 24.19 | 24.32 | 5,830,270 | +0.09(+0.37%) |
Aug 08, 2022 | 23.84 | 24.26 | 23.77 | 24.23 | 1,964,789 | +0.35(+1.47%) |
Aug 05, 2022 | 23.76 | 23.99 | 23.66 | 23.88 | 2,054,617 | +0.04(+0.17%) |
Aug 04, 2022 | 23.96 | 23.98 | 23.75 | 23.84 | 1,571,455 | -0.33(-1.37%) |
Aug 03, 2022 | 24.09 | 24.25 | 24.02 | 24.17 | 1,582,837 | -0.06(-0.25%) |
Aug 02, 2022 | 23.99 | 24.31 | 23.82 | 24.23 | 1,347,632 | +0.30(+1.25%) |
Aug 01, 2022 | 24.25 | 24.28 | 23.52 | 23.93 | 2,233,909 | -0.34(-1.40%) |
Jul 29, 2022 | 24.37 | 24.40 | 24.23 | 24.27 | 1,933,634 | -0.11(-0.45%) |
Jul 28, 2022 | 24.60 | 24.68 | 24.23 | 24.38 | 1,278,934 | -0.12(-0.49%) |
Jul 27, 2022 | 24.44 | 24.52 | 24.37 | 24.50 | 1,639,050 | +0.05(+0.20%) |
Jul 26, 2022 | 24.31 | 24.47 | 24.19 | 24.45 | 3,080,974 | +0.15(+0.62%) |
Jul 25, 2022 | 23.89 | 24.35 | 23.82 | 24.30 | 4,682,807 | +0.41(+1.72%) |
Jul 22, 2022 | 23.60 | 23.93 | 23.49 | 23.89 | 3,471,643 | +0.30(+1.27%) |
Jul 21, 2022 | 23.78 | 23.78 | 23.56 | 23.59 | 1,396,972 | -0.15(-0.63%) |
Jul 20, 2022 | 23.69 | 23.76 | 23.33 | 23.74 | 2,062,815 | -0.02(-0.08%) |
Jul 19, 2022 | 23.43 | 23.86 | 23.36 | 23.76 | 2,005,960 | +0.30(+1.28%) |
Jul 18, 2022 | 23.60 | 23.63 | 23.40 | 23.46 | 2,021,172 | -0.06(-0.26%) |
Jul 15, 2022 | 23.21 | 23.59 | 23.05 | 23.52 | 2,127,310 | +0.38(+1.64%) |
Jul 14, 2022 | 22.73 | 23.19 | 22.73 | 23.14 | 1,951,640 | +0.35(+1.54%) |
Jul 13, 2022 | 22.66 | 22.90 | 22.65 | 22.79 | 3,377,800 | -0.20(-0.87%) |
Jul 12, 2022 | 23.00 | 23.14 | 22.95 | 22.99 | 2,300,760 | -0.03(-0.13%) |
Jul 11, 2022 | 23.20 | 23.25 | 23.00 | 23.02 | 2,377,313 | -0.20(-0.86%) |
Jul 08, 2022 | 23.21 | 23.37 | 23.13 | 23.22 | 3,349,663 | -0.09(-0.39%) |
Jul 07, 2022 | 23.58 | 23.62 | 23.25 | 23.31 | 3,210,163 | -0.17(-0.72%) |
Jul 06, 2022 | 23.18 | 23.79 | 23.18 | 23.48 | 2,160,663 | -0.05(-0.21%) |
Jul 05, 2022 | 23.59 | 23.59 | 23.22 | 23.53 | 2,008,330 | -0.19(-0.80%) |
Jul 01, 2022 | 22.98 | 23.82 | 22.93 | 23.72 | 1,878,685 | +0.66(+2.86%) |
Jun 30, 2022 | 23.04 | 23.27 | 22.91 | 23.06 | 1,975,090 | +0.02(+0.09%) |
Jun 29, 2022 | 23.33 | 23.41 | 22.97 | 23.04 | 2,672,682 | -0.35(-1.50%) |
Jun 28, 2022 | 23.69 | 23.80 | 23.36 | 23.39 | 1,661,419 | -0.28(-1.18%) |
Jun 27, 2022 | 23.61 | 24.00 | 23.59 | 23.67 | 4,171,683 | +0.01(+0.04%) |
Jun 24, 2022 | 23.52 | 23.66 | 23.40 | 23.66 | 2,499,024 | +0.26(+1.11%) |
Jun 23, 2022 | 23.28 | 23.51 | 23.07 | 23.40 | 3,206,274 | +0.26(+1.12%) |
Jun 22, 2022 | 22.97 | 23.28 | 22.97 | 23.14 | 5,527,074 | +0.05(+0.22%) |
Jun 21, 2022 | 23.00 | 23.30 | 22.73 | 23.09 | 4,440,967 | +0.13(+0.57%) |
Jun 17, 2022 | 22.51 | 23.04 | 22.45 | 22.96 | 3,384,622 | +0.51(+2.27%) |
Jun 16, 2022 | 23.07 | 23.09 | 22.32 | 22.45 | 4,641,069 | -0.71(-3.07%) |
Jun 15, 2022 | 23.00 | 23.25 | 22.79 | 23.16 | 1,663,294 | +0.13(+0.56%) |
Jun 14, 2022 | 23.21 | 23.26 | 23.00 | 23.03 | 2,469,380 | -0.16(-0.69%) |
Jun 13, 2022 | 23.28 | 23.35 | 23.03 | 23.19 | 1,404,412 | -0.19(-0.81%) |
Jun 10, 2022 | 23.26 | 23.52 | 23.14 | 23.38 | 1,540,647 | -0.02(-0.09%) |
Jun 09, 2022 | 23.57 | 23.64 | 23.39 | 23.40 | 1,682,907 | -0.20(-0.85%) |
Jun 08, 2022 | 23.75 | 23.75 | 23.50 | 23.60 | 1,970,377 | -0.16(-0.67%) |
Jun 07, 2022 | 23.83 | 23.96 | 23.60 | 23.76 | 2,613,973 | -0.14(-0.59%) |
Jun 06, 2022 | 23.76 | 23.99 | 23.76 | 23.90 | 1,156,560 | +0.11(+0.46%) |
Jun 03, 2022 | 23.94 | 23.94 | 23.68 | 23.79 | 1,077,179 | -0.06(-0.25%) |
Jun 02, 2022 | 23.89 | 23.95 | 23.78 | 23.85 | 1,149,655 | -0.06(-0.25%) |
Jun 01, 2022 | 24.03 | 24.09 | 23.70 | 23.91 | 2,054,425 | -0.18(-0.75%) |
May 31, 2022 | 23.83 | 24.12 | 23.71 | 24.09 | 3,367,990 | +0.29(+1.22%) |
May 27, 2022 | 23.20 | 23.81 | 23.20 | 23.80 | 2,364,275 | +0.52(+2.23%) |
May 26, 2022 | 23.25 | 23.32 | 23.01 | 23.28 | 3,539,255 | +0.33(+1.44%) |
May 25, 2022 | 23.02 | 23.31 | 22.91 | 22.95 | 1,983,474 | -0.15(-0.65%) |
May 24, 2022 | 23.13 | 23.24 | 23.00 | 23.10 | 1,471,561 | -0.12(-0.52%) |
May 23, 2022 | 23.17 | 23.35 | 23.13 | 23.22 | 1,962,079 | +0.17(+0.74%) |
May 20, 2022 | 23.00 | 23.15 | 22.93 | 23.05 | 1,264,920 | +0.05(+0.22%) |
May 19, 2022 | 22.91 | 23.08 | 22.87 | 23.00 | 999,352 | -0.01(-0.04%) |
May 18, 2022 | 23.06 | 23.12 | 22.80 | 23.01 | 1,664,479 | -0.18(-0.78%) |
May 17, 2022 | 23.08 | 23.30 | 22.99 | 23.19 | 3,750,684 | +0.21(+0.91%) |
May 16, 2022 | 22.67 | 22.99 | 22.61 | 22.98 | 740,994 | +0.22(+0.97%) |
May 13, 2022 | 22.61 | 22.89 | 22.60 | 22.76 | 2,974,117 | +0.16(+0.71%) |
May 12, 2022 | 22.51 | 22.62 | 22.34 | 22.60 | 3,648,830 | -0.02(-0.09%) |
May 11, 2022 | 23.05 | 23.15 | 22.42 | 22.62 | 6,078,009 | -0.46(-1.99%) |
May 10, 2022 | 23.01 | 23.15 | 22.86 | 23.08 | 2,620,876 | +0.13(+0.57%) |
May 09, 2022 | 23.33 | 23.34 | 22.82 | 22.95 | 5,132,624 | -0.52(-2.22%) |
May 06, 2022 | 23.48 | 23.57 | 23.32 | 23.47 | 6,018,617 | -0.08(-0.34%) |
May 05, 2022 | 23.68 | 23.68 | 23.48 | 23.55 | 1,138,032 | -0.17(-0.72%) |
May 04, 2022 | 23.73 | 23.93 | 23.56 | 23.72 | 1,589,391 | -0.04(-0.17%) |
May 03, 2022 | 23.62 | 23.92 | 23.59 | 23.76 | 4,186,390 | +0.23(+0.98%) |