Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.36 | 25.36 | 25.19 | 25.19 | 111 | -0.30(-1.18%) |
Sep 29, 2022 | 25.49 | 25.49 | 25.49 | 25.49 | 8 | -0.41(-1.58%) |
Sep 28, 2022 | 25.90 | 25.90 | 25.90 | 25.90 | 7 | +0.63(+2.49%) |
Sep 27, 2022 | 25.60 | 25.60 | 25.20 | 25.27 | 2,329 | -0.11(-0.44%) |
Sep 26, 2022 | 25.55 | 25.55 | 25.26 | 25.38 | 1,165 | -0.12(-0.48%) |
Sep 23, 2022 | 25.50 | 25.50 | 25.50 | 25.50 | 100 | -0.35(-1.35%) |
Sep 22, 2022 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | -0.17(-0.64%) |
Sep 21, 2022 | 26.52 | 26.52 | 26.02 | 26.02 | 207 | -0.34(-1.31%) |
Sep 20, 2022 | 26.36 | 26.36 | 26.36 | 26.36 | 6 | -0.33(-1.24%) |
Sep 19, 2022 | 26.50 | 26.70 | 26.50 | 26.70 | 188 | +0.04(+0.14%) |
Sep 16, 2022 | 26.66 | 26.66 | 26.66 | 26.66 | 100 | -0.07(-0.25%) |
Sep 15, 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 88 | -0.00(-0.02%) |
Sep 14, 2022 | 26.77 | 26.82 | 26.64 | 26.73 | 2,047 | +0.00(+0.01%) |
Sep 13, 2022 | 26.73 | 26.73 | 26.73 | 26.73 | 1 | -1.17(-4.21%) |
Sep 12, 2022 | 27.87 | 27.90 | 27.86 | 27.90 | 2,100 | +0.27(+0.98%) |
Sep 09, 2022 | 27.60 | 27.66 | 27.60 | 27.63 | 2,325 | +0.30(+1.10%) |
Sep 08, 2022 | 26.64 | 27.33 | 26.64 | 27.33 | 3,204 | +0.41(+1.53%) |
Sep 07, 2022 | 26.48 | 26.92 | 26.48 | 26.92 | 200 | +0.61(+2.32%) |
Sep 06, 2022 | 26.36 | 26.47 | 26.31 | 26.31 | 3,369 | -0.20(-0.74%) |
Sep 02, 2022 | 26.73 | 26.73 | 26.51 | 26.51 | 100 | -0.31(-1.14%) |
Sep 01, 2022 | 26.62 | 26.81 | 26.62 | 26.81 | 1,953 | +0.14(+0.52%) |
Aug 31, 2022 | 26.67 | 26.67 | 26.67 | 26.67 | 3 | -0.19(-0.72%) |
Aug 30, 2022 | 26.71 | 26.87 | 26.71 | 26.87 | 746 | -0.25(-0.91%) |
Aug 29, 2022 | 27.13 | 27.19 | 26.97 | 27.11 | 33,977 | -0.16(-0.57%) |
Aug 26, 2022 | 28.33 | 28.33 | 27.27 | 27.27 | 499 | -0.96(-3.40%) |
Aug 25, 2022 | 27.98 | 28.23 | 27.98 | 28.23 | 179 | +0.31(+1.11%) |
Aug 24, 2022 | 27.89 | 27.92 | 27.89 | 27.92 | 112 | +0.04(+0.16%) |
Aug 23, 2022 | 27.89 | 27.90 | 27.88 | 27.88 | 957 | -0.21(-0.76%) |
Aug 22, 2022 | 28.09 | 28.09 | 28.09 | 28.09 | 42 | -0.58(-2.03%) |
Aug 19, 2022 | 28.67 | 28.67 | 28.67 | 28.67 | 154 | -0.29(-1.01%) |
Aug 18, 2022 | 28.84 | 28.97 | 28.84 | 28.97 | 386 | -0.14(-0.48%) |
Aug 17, 2022 | 29.13 | 29.13 | 29.10 | 29.10 | 299 | -0.41(-1.40%) |
Aug 16, 2022 | 29.52 | 29.52 | 29.52 | 29.52 | 0 | +0.15(+0.52%) |
Aug 15, 2022 | 29.37 | 29.37 | 29.37 | 29.37 | 8 | +0.19(+0.65%) |
Aug 12, 2022 | 28.85 | 29.18 | 28.85 | 29.18 | 301 | +0.40(+1.40%) |
Aug 11, 2022 | 28.79 | 28.79 | 28.78 | 28.78 | 323 | -0.20(-0.70%) |
Aug 10, 2022 | 28.80 | 28.98 | 28.80 | 28.98 | 662 | +0.46(+1.60%) |
Aug 09, 2022 | 28.50 | 28.52 | 28.49 | 28.52 | 3,145 | -0.40(-1.39%) |
Aug 08, 2022 | 28.92 | 28.92 | 28.92 | 28.92 | 13 | -0.09(-0.33%) |
Aug 05, 2022 | 29.02 | 29.02 | 29.02 | 29.02 | 100 | -0.04(-0.14%) |
Aug 04, 2022 | 28.97 | 29.06 | 28.97 | 29.06 | 1,097 | +0.04(+0.14%) |
Aug 03, 2022 | 28.57 | 29.04 | 28.57 | 29.02 | 1,615 | +0.60(+2.12%) |
Aug 02, 2022 | 28.42 | 28.42 | 28.42 | 28.42 | 4 | -0.20(-0.71%) |
Aug 01, 2022 | 28.62 | 28.62 | 28.62 | 28.62 | 14 | +0.01(+0.05%) |
Jul 29, 2022 | 28.49 | 28.62 | 28.33 | 28.61 | 17,703 | +0.21(+0.72%) |
Jul 28, 2022 | 28.40 | 28.40 | 28.40 | 28.40 | 13 | +0.19(+0.68%) |
Jul 27, 2022 | 27.83 | 28.21 | 27.83 | 28.21 | 164 | +0.45(+1.62%) |
Jul 26, 2022 | 27.68 | 27.76 | 27.68 | 27.76 | 2,027 | -0.24(-0.86%) |
Jul 25, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 1 | -0.00(-0.01%) |
Jul 22, 2022 | 28.00 | 28.00 | 28.00 | 28.00 | 100 | -0.25(-0.89%) |
Jul 21, 2022 | 28.25 | 28.25 | 28.25 | 28.25 | 174 | +0.46(+1.66%) |
Jul 20, 2022 | 27.67 | 27.79 | 27.67 | 27.79 | 405 | +0.18(+0.64%) |
Jul 19, 2022 | 27.46 | 27.61 | 27.46 | 27.61 | 229 | +0.61(+2.27%) |
Jul 18, 2022 | 27.00 | 27.00 | 27.00 | 27.00 | 61 | -0.32(-1.16%) |
Jul 15, 2022 | 27.32 | 27.32 | 27.32 | 27.32 | 100 | +0.53(+1.96%) |
Jul 14, 2022 | 26.79 | 26.79 | 26.79 | 26.79 | 14 | -0.15(-0.55%) |
Jul 13, 2022 | 26.94 | 26.94 | 26.94 | 26.94 | 1 | -0.11(-0.39%) |
Jul 12, 2022 | 27.05 | 27.05 | 27.05 | 27.05 | 2 | -0.30(-1.09%) |
Jul 11, 2022 | 27.39 | 27.39 | 27.30 | 27.35 | 452 | -0.24(-0.88%) |
Jul 08, 2022 | 27.66 | 27.66 | 27.59 | 27.59 | 101 | -0.05(-0.17%) |
Jul 07, 2022 | 27.64 | 27.64 | 27.64 | 27.64 | 2 | +0.36(+1.31%) |
Jul 06, 2022 | 27.13 | 27.28 | 27.13 | 27.28 | 102 | +0.10(+0.37%) |
Jul 05, 2022 | 27.18 | 27.18 | 27.18 | 27.18 | 20 | +0.16(+0.61%) |