Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 26.46 | 26.46 | 26.25 | 26.25 | 2,948 | -0.14(-0.55%) |
Sep 29, 2022 | 26.37 | 26.40 | 26.30 | 26.40 | 5,991 | -0.36(-1.33%) |
Sep 28, 2022 | 26.48 | 26.77 | 26.48 | 26.75 | 11,508 | +0.42(+1.59%) |
Sep 27, 2022 | 26.46 | 26.46 | 26.32 | 26.33 | 41,287 | -0.24(-0.92%) |
Sep 26, 2022 | 26.85 | 26.86 | 26.51 | 26.58 | 9,796 | -0.42(-1.54%) |
Sep 23, 2022 | 27.27 | 27.27 | 26.96 | 26.99 | 4,968 | -0.41(-1.50%) |
Sep 22, 2022 | 27.44 | 27.44 | 27.38 | 27.40 | 30,866 | -0.25(-0.90%) |
Sep 21, 2022 | 27.76 | 27.78 | 27.65 | 27.65 | 13,987 | -0.07(-0.25%) |
Sep 20, 2022 | 27.88 | 27.88 | 27.70 | 27.72 | 3,837 | -0.30(-1.06%) |
Sep 19, 2022 | 27.82 | 28.02 | 27.82 | 28.02 | 2,467 | +0.07(+0.25%) |
Sep 16, 2022 | 27.96 | 27.96 | 27.86 | 27.95 | 7,881 | -0.09(-0.33%) |
Sep 15, 2022 | 28.13 | 28.14 | 28.04 | 28.04 | 5,439 | -0.14(-0.50%) |
Sep 14, 2022 | 28.05 | 28.20 | 28.05 | 28.18 | 4,279 | +0.05(+0.17%) |
Sep 13, 2022 | 28.38 | 28.38 | 28.12 | 28.13 | 10,333 | -0.49(-1.72%) |
Sep 12, 2022 | 28.65 | 28.69 | 28.63 | 28.63 | 5,871 | +0.12(+0.43%) |
Sep 09, 2022 | 28.41 | 28.50 | 28.41 | 28.50 | 2,380 | +0.26(+0.92%) |
Sep 08, 2022 | 28.23 | 28.32 | 28.23 | 28.24 | 8,815 | -0.07(-0.24%) |
Sep 07, 2022 | 27.98 | 28.31 | 27.98 | 28.31 | 1,690 | +0.30(+1.05%) |
Sep 06, 2022 | 28.02 | 28.03 | 28.02 | 28.02 | 1,906 | -0.22(-0.77%) |
Sep 02, 2022 | 28.36 | 28.36 | 28.20 | 28.23 | 10,208 | -0.03(-0.10%) |
Sep 01, 2022 | 28.24 | 28.26 | 28.11 | 28.26 | 25,161 | -0.19(-0.65%) |
Aug 31, 2022 | 28.57 | 28.57 | 28.45 | 28.45 | 7,168 | -0.16(-0.57%) |
Aug 30, 2022 | 28.63 | 28.65 | 28.57 | 28.61 | 5,776 | -0.16(-0.54%) |
Aug 29, 2022 | 28.71 | 28.79 | 28.70 | 28.77 | 34,682 | -0.05(-0.17%) |
Aug 26, 2022 | 29.03 | 29.07 | 28.82 | 28.82 | 29,273 | -0.27(-0.94%) |
Aug 25, 2022 | 28.81 | 29.09 | 28.80 | 29.09 | 29,128 | +0.25(+0.86%) |
Aug 24, 2022 | 28.80 | 28.85 | 28.80 | 28.84 | 5,772 | +0.01(+0.03%) |
Aug 23, 2022 | 28.95 | 28.95 | 28.83 | 28.83 | 35,540 | +0.00(+0.00%) |
Aug 22, 2022 | 28.92 | 28.92 | 28.83 | 28.83 | 7,892 | -0.31(-1.05%) |
Aug 19, 2022 | 29.17 | 29.17 | 29.10 | 29.14 | 4,363 | -0.24(-0.82%) |
Aug 18, 2022 | 29.40 | 29.44 | 29.38 | 29.38 | 70,774 | -0.03(-0.11%) |
Aug 17, 2022 | 29.54 | 29.54 | 29.41 | 29.41 | 56,647 | -0.22(-0.76%) |
Aug 16, 2022 | 29.54 | 29.64 | 29.54 | 29.64 | 15,576 | +0.03(+0.11%) |
Aug 15, 2022 | 29.60 | 29.65 | 29.59 | 29.60 | 6,633 | -0.07(-0.24%) |
Aug 12, 2022 | 29.51 | 29.68 | 29.51 | 29.68 | 4,571 | +0.20(+0.68%) |
Aug 11, 2022 | 29.58 | 29.61 | 29.48 | 29.48 | 24,146 | -0.09(-0.30%) |
Aug 10, 2022 | 29.49 | 29.60 | 29.49 | 29.57 | 12,466 | +0.24(+0.82%) |
Aug 09, 2022 | 29.36 | 29.37 | 29.31 | 29.32 | 69,697 | -0.04(-0.14%) |
Aug 08, 2022 | 29.41 | 29.43 | 29.35 | 29.37 | 16,529 | +0.19(+0.66%) |
Aug 05, 2022 | 29.02 | 29.17 | 29.02 | 29.17 | 934 | -0.11(-0.38%) |
Aug 04, 2022 | 29.27 | 29.32 | 29.27 | 29.28 | 53,129 | +0.04(+0.13%) |
Aug 03, 2022 | 29.14 | 29.30 | 29.14 | 29.25 | 2,837 | +0.18(+0.63%) |
Aug 02, 2022 | 29.28 | 29.28 | 29.06 | 29.06 | 8,636 | -0.30(-1.03%) |
Aug 01, 2022 | 29.34 | 29.38 | 29.30 | 29.36 | 2,452 | +0.13(+0.44%) |
Jul 29, 2022 | 29.10 | 29.28 | 29.10 | 29.24 | 3,074 | +0.08(+0.29%) |
Jul 28, 2022 | 29.07 | 29.15 | 29.06 | 29.15 | 7,923 | +0.22(+0.76%) |
Jul 27, 2022 | 28.74 | 28.98 | 28.74 | 28.93 | 3,967 | +0.18(+0.64%) |
Jul 26, 2022 | 28.90 | 28.90 | 28.75 | 28.75 | 5,075 | -0.06(-0.22%) |
Jul 25, 2022 | 28.77 | 28.81 | 28.77 | 28.81 | 9,722 | +0.09(+0.30%) |
Jul 22, 2022 | 28.82 | 28.84 | 28.69 | 28.73 | 3,763 | +0.08(+0.28%) |
Jul 21, 2022 | 28.57 | 28.65 | 28.57 | 28.65 | 8,359 | +0.12(+0.42%) |
Jul 20, 2022 | 28.55 | 28.58 | 28.50 | 28.53 | 10,331 | -0.07(-0.24%) |
Jul 19, 2022 | 28.54 | 28.60 | 28.53 | 28.60 | 6,813 | +0.32(+1.12%) |
Jul 18, 2022 | 28.35 | 28.38 | 28.25 | 28.28 | 11,969 | -0.03(-0.10%) |
Jul 15, 2022 | 28.31 | 28.33 | 28.29 | 28.31 | 4,353 | +0.22(+0.79%) |
Jul 14, 2022 | 28.03 | 28.10 | 28.01 | 28.09 | 4,826 | -0.19(-0.66%) |
Jul 13, 2022 | 28.12 | 28.30 | 28.12 | 28.27 | 4,467 | +0.05(+0.17%) |
Jul 12, 2022 | 28.25 | 28.31 | 28.18 | 28.23 | 6,067 | +0.04(+0.15%) |
Jul 11, 2022 | 28.21 | 28.21 | 28.15 | 28.18 | 997 | -0.06(-0.21%) |
Jul 08, 2022 | 28.23 | 28.27 | 28.19 | 28.24 | 15,915 | -0.04(-0.14%) |
Jul 07, 2022 | 28.31 | 28.31 | 28.28 | 28.28 | 8,203 | +0.12(+0.43%) |
Jul 06, 2022 | 28.28 | 28.28 | 28.12 | 28.16 | 3,295 | -0.18(-0.62%) |
Jul 05, 2022 | 28.31 | 28.34 | 28.31 | 28.34 | 507 | -0.21(-0.73%) |