Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 27.75 | 27.80 | 27.69 | 27.72 | 6,244,130 | -0.02(-0.07%) |
Sep 29, 2022 | 27.85 | 27.87 | 27.71 | 27.74 | 5,719,235 | -0.11(-0.39%) |
Sep 28, 2022 | 27.83 | 27.89 | 27.82 | 27.85 | 6,429,818 | +0.06(+0.22%) |
Sep 27, 2022 | 27.86 | 27.86 | 27.78 | 27.79 | 3,598,690 | +0.00(+0.00%) |
Sep 26, 2022 | 27.81 | 27.84 | 27.79 | 27.79 | 2,004,791 | -0.01(-0.04%) |
Sep 23, 2022 | 27.88 | 27.88 | 27.80 | 27.80 | 5,233,292 | -0.04(-0.14%) |
Sep 22, 2022 | 27.88 | 27.88 | 27.84 | 27.84 | 2,039,700 | -0.03(-0.11%) |
Sep 21, 2022 | 27.86 | 27.89 | 27.83 | 27.87 | 3,179,437 | +0.02(+0.07%) |
Sep 20, 2022 | 27.83 | 27.86 | 27.80 | 27.85 | 5,173,739 | +0.03(+0.11%) |
Sep 19, 2022 | 27.82 | 27.85 | 27.77 | 27.82 | 6,160,593 | -0.01(-0.04%) |
Sep 16, 2022 | 27.83 | 27.84 | 27.75 | 27.83 | 8,737,064 | +0.03(+0.11%) |
Sep 15, 2022 | 27.87 | 27.89 | 27.80 | 27.80 | 4,834,550 | -0.05(-0.18%) |
Sep 14, 2022 | 27.88 | 27.89 | 27.85 | 27.85 | 4,932,671 | -0.01(-0.04%) |
Sep 13, 2022 | 27.85 | 27.89 | 27.85 | 27.86 | 2,544,589 | +0.00(+0.00%) |
Sep 12, 2022 | 27.88 | 27.88 | 27.86 | 27.86 | 3,066,441 | +0.00(+0.00%) |
Sep 09, 2022 | 27.87 | 27.88 | 27.86 | 27.86 | 1,875,468 | -0.01(-0.04%) |
Sep 08, 2022 | 27.87 | 27.87 | 27.85 | 27.87 | 2,604,471 | -0.02(-0.07%) |
Sep 07, 2022 | 27.86 | 27.89 | 27.86 | 27.89 | 2,582,283 | +0.03(+0.11%) |
Sep 06, 2022 | 27.86 | 27.88 | 27.85 | 27.86 | 3,393,693 | +0.01(+0.04%) |
Sep 02, 2022 | 27.88 | 27.89 | 27.84 | 27.85 | 3,127,310 | -0.04(-0.14%) |
Sep 01, 2022 | 27.86 | 27.90 | 27.84 | 27.89 | 7,661,011 | +0.05(+0.18%) |
Aug 31, 2022 | 27.87 | 27.92 | 27.83 | 27.84 | 5,786,103 | -0.02(-0.07%) |
Aug 30, 2022 | 27.85 | 27.89 | 27.85 | 27.86 | 3,286,634 | +0.01(+0.04%) |
Aug 29, 2022 | 27.82 | 27.91 | 27.82 | 27.85 | 2,462,028 | +0.01(+0.04%) |
Aug 26, 2022 | 27.85 | 27.87 | 27.83 | 27.84 | 2,353,070 | +0.00(+0.00%) |
Aug 25, 2022 | 27.82 | 27.90 | 27.81 | 27.84 | 1,559,622 | +0.04(+0.14%) |
Aug 24, 2022 | 27.79 | 27.82 | 27.78 | 27.80 | 1,923,960 | +0.02(+0.07%) |
Aug 23, 2022 | 27.85 | 27.86 | 27.76 | 27.78 | 4,277,144 | -0.03(-0.11%) |
Aug 22, 2022 | 27.77 | 27.82 | 27.75 | 27.81 | 6,998,192 | +0.16(+0.58%) |
Aug 19, 2022 | 27.67 | 27.69 | 27.61 | 27.65 | 2,221,293 | -0.03(-0.11%) |
Aug 18, 2022 | 27.40 | 27.71 | 27.30 | 27.68 | 6,427,779 | +0.30(+1.10%) |
Aug 17, 2022 | 27.53 | 27.58 | 27.34 | 27.38 | 4,840,354 | -0.14(-0.51%) |
Aug 16, 2022 | 27.49 | 27.58 | 27.40 | 27.52 | 4,172,199 | +0.02(+0.07%) |
Aug 15, 2022 | 27.40 | 27.54 | 27.40 | 27.50 | 8,568,176 | -0.02(-0.07%) |
Aug 12, 2022 | 27.43 | 27.52 | 27.41 | 27.52 | 3,353,242 | +0.13(+0.47%) |
Aug 11, 2022 | 27.46 | 27.47 | 27.37 | 27.39 | 2,405,523 | +0.05(+0.18%) |
Aug 10, 2022 | 27.49 | 27.51 | 27.34 | 27.34 | 8,109,393 | -0.12(-0.44%) |
Aug 09, 2022 | 27.47 | 27.53 | 27.44 | 27.46 | 33,143,126 | +4.80(+21.18%) |
Aug 08, 2022 | 23.09 | 23.23 | 22.65 | 22.66 | 5,582,049 | -0.33(-1.43%) |
Aug 05, 2022 | 22.86 | 23.06 | 22.78 | 22.99 | 4,498,291 | +0.08(+0.35%) |
Aug 04, 2022 | 22.70 | 22.95 | 22.25 | 22.91 | 3,841,828 | -0.78(-3.29%) |
Aug 03, 2022 | 24.05 | 24.06 | 23.67 | 23.69 | 2,519,021 | -0.25(-1.04%) |
Aug 02, 2022 | 23.88 | 24.04 | 23.73 | 23.94 | 1,991,085 | +0.11(+0.46%) |
Aug 01, 2022 | 23.87 | 24.07 | 23.81 | 23.83 | 1,359,266 | -0.07(-0.29%) |
Jul 29, 2022 | 24.30 | 24.45 | 23.88 | 23.90 | 4,473,458 | -0.10(-0.42%) |
Jul 28, 2022 | 24.15 | 24.37 | 23.78 | 24.00 | 8,303,505 | -0.17(-0.70%) |
Jul 27, 2022 | 23.67 | 24.21 | 23.51 | 24.17 | 2,978,061 | +0.57(+2.41%) |
Jul 26, 2022 | 23.80 | 23.96 | 23.58 | 23.60 | 2,350,299 | -0.30(-1.25%) |
Jul 25, 2022 | 23.99 | 24.06 | 23.70 | 23.90 | 1,158,692 | +0.04(+0.17%) |
Jul 22, 2022 | 24.03 | 24.03 | 23.74 | 23.86 | 2,489,354 | -0.13(-0.54%) |
Jul 21, 2022 | 23.91 | 24.04 | 23.73 | 23.99 | 766,926 | +0.04(+0.17%) |
Jul 20, 2022 | 24.01 | 24.17 | 23.65 | 23.95 | 1,718,195 | -0.05(-0.21%) |
Jul 19, 2022 | 23.78 | 24.03 | 23.74 | 24.00 | 1,265,675 | +0.45(+1.91%) |
Jul 18, 2022 | 23.47 | 23.89 | 23.45 | 23.55 | 1,836,517 | +0.23(+0.98%) |
Jul 15, 2022 | 23.07 | 23.40 | 22.95 | 23.32 | 1,962,535 | +0.42(+1.83%) |
Jul 14, 2022 | 22.75 | 22.97 | 22.56 | 22.90 | 1,623,450 | -0.01(-0.04%) |
Jul 13, 2022 | 23.03 | 23.13 | 22.87 | 22.91 | 1,674,944 | -0.29(-1.25%) |
Jul 12, 2022 | 23.23 | 23.37 | 23.12 | 23.20 | 1,721,625 | -0.10(-0.43%) |
Jul 11, 2022 | 23.50 | 23.62 | 23.27 | 23.30 | 2,105,563 | -0.37(-1.56%) |
Jul 08, 2022 | 23.61 | 23.85 | 23.56 | 23.67 | 1,297,895 | +0.05(+0.21%) |
Jul 07, 2022 | 23.68 | 23.77 | 23.59 | 23.62 | 940,527 | -0.01(-0.04%) |
Jul 06, 2022 | 23.52 | 23.76 | 23.41 | 23.63 | 1,520,162 | +0.23(+0.98%) |
Jul 05, 2022 | 23.25 | 23.47 | 22.97 | 23.40 | 1,480,919 | -0.17(-0.72%) |