Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.31 | 23.31 | 23.14 | 23.14 | 9,127 | -0.19(-0.81%) |
Sep 29, 2022 | 23.48 | 23.48 | 23.32 | 23.32 | 5,527 | -0.29(-1.21%) |
Sep 28, 2022 | 23.33 | 23.61 | 23.33 | 23.61 | 1,111 | +0.38(+1.64%) |
Sep 27, 2022 | 23.26 | 23.27 | 23.20 | 23.23 | 865 | -0.02(-0.07%) |
Sep 26, 2022 | 23.55 | 23.55 | 23.25 | 23.25 | 1,530 | -0.32(-1.36%) |
Sep 23, 2022 | 23.54 | 23.57 | 23.54 | 23.57 | 346 | -0.25(-1.05%) |
Sep 22, 2022 | 23.98 | 23.98 | 23.80 | 23.82 | 3,112 | -0.21(-0.87%) |
Sep 21, 2022 | 24.19 | 24.26 | 24.03 | 24.03 | 2,672 | -0.14(-0.57%) |
Sep 20, 2022 | 24.16 | 24.16 | 24.16 | 24.16 | 85 | -0.09(-0.38%) |
Sep 19, 2022 | 24.22 | 24.25 | 24.22 | 24.25 | 514 | -0.03(-0.12%) |
Sep 16, 2022 | 24.38 | 24.38 | 24.24 | 24.28 | 3,813 | -0.10(-0.41%) |
Sep 15, 2022 | 24.38 | 24.38 | 24.38 | 24.38 | 54 | -0.18(-0.73%) |
Sep 14, 2022 | 24.60 | 24.60 | 24.56 | 24.56 | 7,321 | +0.04(+0.18%) |
Sep 13, 2022 | 24.68 | 24.68 | 24.52 | 24.52 | 6,723 | -0.32(-1.28%) |
Sep 12, 2022 | 24.94 | 24.94 | 24.84 | 24.84 | 899 | +0.04(+0.16%) |
Sep 09, 2022 | 24.75 | 24.80 | 24.75 | 24.80 | 769 | +0.30(+1.23%) |
Sep 08, 2022 | 24.60 | 24.60 | 24.49 | 24.50 | 2,293 | -0.10(-0.39%) |
Sep 07, 2022 | 24.60 | 24.60 | 24.60 | 24.60 | 50 | +0.10(+0.42%) |
Sep 06, 2022 | 24.49 | 24.49 | 24.49 | 24.49 | 87 | -0.06(-0.25%) |
Sep 02, 2022 | 24.63 | 24.66 | 24.55 | 24.55 | 1,910 | -0.00(-0.01%) |
Sep 01, 2022 | 24.67 | 24.67 | 24.53 | 24.56 | 562 | -0.13(-0.55%) |
Aug 31, 2022 | 24.81 | 24.81 | 24.69 | 24.69 | 1,224 | -0.24(-0.96%) |
Aug 30, 2022 | 24.93 | 24.93 | 24.93 | 24.93 | 278 | -0.20(-0.81%) |
Aug 29, 2022 | 25.20 | 25.20 | 25.12 | 25.14 | 538 | -0.04(-0.14%) |
Aug 26, 2022 | 25.17 | 25.17 | 25.17 | 25.17 | 191 | -0.19(-0.76%) |
Aug 25, 2022 | 25.37 | 25.38 | 25.36 | 25.36 | 592 | +0.06(+0.23%) |
Aug 24, 2022 | 25.31 | 25.31 | 25.30 | 25.30 | 342 | +0.14(+0.57%) |
Aug 23, 2022 | 25.36 | 25.36 | 25.16 | 25.16 | 6,517 | +0.01(+0.04%) |
Aug 22, 2022 | 25.26 | 25.26 | 25.15 | 25.15 | 722 | -0.16(-0.65%) |
Aug 19, 2022 | 25.37 | 25.38 | 25.27 | 25.31 | 2,581 | -0.14(-0.55%) |
Aug 18, 2022 | 25.44 | 25.47 | 25.42 | 25.45 | 1,379 | +0.18(+0.70%) |
Aug 17, 2022 | 25.42 | 25.42 | 25.15 | 25.28 | 3,378 | -0.19(-0.75%) |
Aug 16, 2022 | 25.55 | 25.55 | 25.35 | 25.47 | 8,683 | -0.00(-0.00%) |
Aug 15, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 158 | -0.03(-0.10%) |
Aug 12, 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 196 | +0.15(+0.61%) |
Aug 11, 2022 | 25.39 | 25.39 | 25.34 | 25.34 | 447 | +0.03(+0.13%) |
Aug 10, 2022 | 25.26 | 25.37 | 25.24 | 25.31 | 1,844 | +0.18(+0.71%) |
Aug 09, 2022 | 25.11 | 25.13 | 25.11 | 25.13 | 4,454 | -0.03(-0.12%) |
Aug 08, 2022 | 25.17 | 25.20 | 25.16 | 25.16 | 1,242 | +0.10(+0.41%) |
Aug 05, 2022 | 25.06 | 25.06 | 25.06 | 25.06 | 331 | -0.13(-0.52%) |
Aug 04, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 106 | -0.03(-0.14%) |
Aug 03, 2022 | 25.18 | 25.22 | 25.07 | 25.22 | 971 | +0.16(+0.64%) |
Aug 02, 2022 | 25.21 | 25.21 | 25.06 | 25.06 | 1,630 | -0.17(-0.67%) |
Aug 01, 2022 | 25.05 | 26.90 | 25.05 | 25.23 | 4,727 | -0.06(-0.24%) |
Jul 29, 2022 | 25.29 | 25.30 | 25.29 | 25.30 | 153 | +0.22(+0.86%) |
Jul 28, 2022 | 25.06 | 25.09 | 24.83 | 25.08 | 33,568 | +0.10(+0.40%) |
Jul 27, 2022 | 24.81 | 24.98 | 24.76 | 24.98 | 43,446 | +0.30(+1.20%) |
Jul 26, 2022 | 24.68 | 24.68 | 24.68 | 24.68 | 154 | -0.06(-0.23%) |
Jul 25, 2022 | 24.69 | 24.77 | 24.69 | 24.74 | 1,284 | +0.03(+0.12%) |
Jul 22, 2022 | 24.73 | 24.73 | 24.71 | 24.71 | 370 | +0.02(+0.08%) |
Jul 21, 2022 | 24.62 | 24.69 | 24.58 | 24.69 | 1,700 | +0.08(+0.31%) |
Jul 20, 2022 | 24.64 | 24.65 | 24.60 | 24.62 | 2,915 | +0.00(+0.02%) |
Jul 19, 2022 | 24.51 | 24.62 | 24.51 | 24.61 | 8,346 | +0.25(+1.02%) |
Jul 18, 2022 | 24.36 | 24.54 | 24.36 | 24.36 | 5,360 | +0.04(+0.18%) |
Jul 15, 2022 | 24.32 | 24.32 | 24.32 | 24.32 | 363 | +0.13(+0.52%) |
Jul 14, 2022 | 24.02 | 24.19 | 24.01 | 24.19 | 5,966 | -0.08(-0.31%) |
Jul 13, 2022 | 24.18 | 24.27 | 24.18 | 24.27 | 1,179 | +0.03(+0.11%) |
Jul 12, 2022 | 24.35 | 24.35 | 24.24 | 24.24 | 4,234 | -0.21(-0.87%) |
Jul 11, 2022 | 24.47 | 24.47 | 24.46 | 24.46 | 269 | -0.08(-0.34%) |
Jul 08, 2022 | 24.50 | 24.54 | 24.49 | 24.54 | 1,342 | +0.04(+0.15%) |
Jul 07, 2022 | 24.49 | 24.53 | 24.49 | 24.50 | 1,408 | +0.21(+0.87%) |
Jul 06, 2022 | 24.24 | 24.31 | 24.24 | 24.29 | 3,658 | -0.13(-0.55%) |
Jul 05, 2022 | 24.46 | 24.47 | 24.42 | 24.42 | 1,002 | -0.14(-0.58%) |