Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 28.28 | 28.42 | 28.27 | 28.33 | 14,720 | +0.00(+0.00%) |
Sep 29, 2022 | 28.34 | 28.42 | 28.19 | 28.33 | 10,202 | +0.11(+0.39%) |
Sep 28, 2022 | 28.17 | 28.41 | 28.16 | 28.22 | 18,672 | +0.12(+0.44%) |
Sep 27, 2022 | 28.09 | 28.10 | 27.97 | 28.09 | 123,893 | +0.11(+0.41%) |
Sep 26, 2022 | 27.95 | 28.25 | 27.87 | 27.98 | 23,371 | -0.17(-0.60%) |
Sep 23, 2022 | 28.88 | 28.88 | 28.15 | 28.15 | 15,396 | -0.48(-1.67%) |
Sep 22, 2022 | 28.76 | 28.78 | 28.61 | 28.63 | 11,114 | +0.04(+0.14%) |
Sep 21, 2022 | 28.63 | 28.73 | 28.59 | 28.59 | 1,606,285 | +0.05(+0.19%) |
Sep 20, 2022 | 28.64 | 28.70 | 28.50 | 28.54 | 13,367 | -0.08(-0.29%) |
Sep 19, 2022 | 28.59 | 28.99 | 28.59 | 28.62 | 74,119 | -0.16(-0.56%) |
Sep 16, 2022 | 28.53 | 28.81 | 28.53 | 28.78 | 50,134 | +0.07(+0.24%) |
Sep 15, 2022 | 28.76 | 28.85 | 28.71 | 28.71 | 6,651 | -0.18(-0.62%) |
Sep 14, 2022 | 28.82 | 29.04 | 28.82 | 28.89 | 10,935 | +0.00(+0.00%) |
Sep 13, 2022 | 28.92 | 29.05 | 28.82 | 28.89 | 29,230 | +0.02(+0.07%) |
Sep 12, 2022 | 28.85 | 29.10 | 28.79 | 28.87 | 11,073 | -0.11(-0.39%) |
Sep 09, 2022 | 28.79 | 29.00 | 28.79 | 28.98 | 58,592 | +0.30(+1.06%) |
Sep 08, 2022 | 28.74 | 28.91 | 28.66 | 28.68 | 22,657 | +0.03(+0.10%) |
Sep 07, 2022 | 28.84 | 28.95 | 28.65 | 28.65 | 10,706 | -0.23(-0.80%) |
Sep 06, 2022 | 29.23 | 29.50 | 28.88 | 28.88 | 29,192 | -0.17(-0.59%) |
Sep 02, 2022 | 29.10 | 29.22 | 29.05 | 29.05 | 19,442 | +0.09(+0.30%) |
Sep 01, 2022 | 29.07 | 29.13 | 28.89 | 28.96 | 34,053 | -0.28(-0.96%) |
Aug 31, 2022 | 29.38 | 29.41 | 29.20 | 29.25 | 28,101 | -0.25(-0.84%) |
Aug 30, 2022 | 29.86 | 29.86 | 29.40 | 29.49 | 21,816 | -0.50(-1.66%) |
Aug 29, 2022 | 29.85 | 30.03 | 29.85 | 29.99 | 11,888 | +0.16(+0.54%) |
Aug 26, 2022 | 29.86 | 29.89 | 29.73 | 29.83 | 18,139 | -0.05(-0.17%) |
Aug 25, 2022 | 29.95 | 29.95 | 29.82 | 29.88 | 14,080 | +0.08(+0.27%) |
Aug 24, 2022 | 29.84 | 29.86 | 29.73 | 29.80 | 12,466 | -0.05(-0.17%) |
Aug 23, 2022 | 29.62 | 29.87 | 29.62 | 29.85 | 15,717 | +0.40(+1.36%) |
Aug 22, 2022 | 29.33 | 29.50 | 29.30 | 29.45 | 41,249 | -0.09(-0.30%) |
Aug 19, 2022 | 29.14 | 29.54 | 29.11 | 29.54 | 14,995 | +0.06(+0.20%) |
Aug 18, 2022 | 29.29 | 29.64 | 29.29 | 29.48 | 59,491 | +0.37(+1.27%) |
Aug 17, 2022 | 29.25 | 29.38 | 29.11 | 29.11 | 74,110 | -0.17(-0.58%) |
Aug 16, 2022 | 29.35 | 29.49 | 29.17 | 29.28 | 41,598 | +0.02(+0.07%) |
Aug 15, 2022 | 29.36 | 29.36 | 29.12 | 29.26 | 28,888 | -0.12(-0.41%) |
Aug 12, 2022 | 29.52 | 29.52 | 29.34 | 29.38 | 40,953 | -0.11(-0.37%) |
Aug 11, 2022 | 29.16 | 29.52 | 29.16 | 29.49 | 57,199 | +0.35(+1.20%) |
Aug 10, 2022 | 29.30 | 29.37 | 29.07 | 29.14 | 81,107 | -0.03(-0.10%) |
Aug 09, 2022 | 29.09 | 29.26 | 29.07 | 29.17 | 104,537 | +0.05(+0.17%) |
Aug 08, 2022 | 28.94 | 29.32 | 28.79 | 29.12 | 108,940 | +0.19(+0.66%) |
Aug 05, 2022 | 28.83 | 28.99 | 28.79 | 28.93 | 37,579 | -0.08(-0.27%) |
Aug 04, 2022 | 29.10 | 29.12 | 28.91 | 29.01 | 55,493 | -0.14(-0.50%) |
Aug 03, 2022 | 29.39 | 29.39 | 29.00 | 29.16 | 110,568 | -0.13(-0.46%) |
Aug 02, 2022 | 29.33 | 29.39 | 29.22 | 29.29 | 43,245 | -0.00(-0.01%) |
Aug 01, 2022 | 29.66 | 29.66 | 29.10 | 29.29 | 55,660 | -0.29(-0.97%) |
Jul 29, 2022 | 29.39 | 29.77 | 29.39 | 29.58 | 57,170 | +0.19(+0.65%) |
Jul 28, 2022 | 29.51 | 29.53 | 29.32 | 29.39 | 19,269 | -0.09(-0.32%) |
Jul 27, 2022 | 29.51 | 29.51 | 29.27 | 29.48 | 13,332 | +0.09(+0.32%) |
Jul 26, 2022 | 29.66 | 29.66 | 29.34 | 29.39 | 16,392 | +0.15(+0.51%) |
Jul 25, 2022 | 30.00 | 30.00 | 28.98 | 29.24 | 29,742 | +0.21(+0.72%) |
Jul 22, 2022 | 28.91 | 29.18 | 28.91 | 29.03 | 10,339 | +0.13(+0.45%) |
Jul 21, 2022 | 29.00 | 29.11 | 28.85 | 28.90 | 27,111 | -0.29(-0.99%) |
Jul 20, 2022 | 29.07 | 29.27 | 29.06 | 29.19 | 17,592 | +0.04(+0.14%) |
Jul 19, 2022 | 29.06 | 29.38 | 28.97 | 29.15 | 15,420 | +0.05(+0.17%) |
Jul 18, 2022 | 28.96 | 29.26 | 28.96 | 29.10 | 33,433 | +0.26(+0.90%) |
Jul 15, 2022 | 28.52 | 29.10 | 28.52 | 28.84 | 25,674 | +0.05(+0.17%) |
Jul 14, 2022 | 28.66 | 28.91 | 28.56 | 28.79 | 22,915 | -0.09(-0.31%) |
Jul 13, 2022 | 28.71 | 29.05 | 28.71 | 28.88 | 14,978 | +0.10(+0.35%) |
Jul 12, 2022 | 29.02 | 29.02 | 28.71 | 28.78 | 24,093 | -0.34(-1.17%) |
Jul 11, 2022 | 28.89 | 29.20 | 28.89 | 29.12 | 106,463 | +0.18(+0.62%) |
Jul 08, 2022 | 28.96 | 29.09 | 28.91 | 28.94 | 20,442 | -0.06(-0.21%) |
Jul 07, 2022 | 28.62 | 29.07 | 28.62 | 29.00 | 44,540 | +0.43(+1.51%) |
Jul 06, 2022 | 28.83 | 28.85 | 28.50 | 28.57 | 40,235 | -0.07(-0.24%) |
Jul 05, 2022 | 29.30 | 29.30 | 28.60 | 28.64 | 32,889 | -0.92(-3.10%) |