Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.28 | 24.36 | 24.10 | 24.10 | 3,420 | -0.16(-0.67%) |
Sep 29, 2022 | 24.32 | 24.32 | 24.14 | 24.27 | 3,511 | -0.09(-0.39%) |
Sep 28, 2022 | 24.02 | 24.46 | 24.02 | 24.36 | 35,511 | +0.39(+1.61%) |
Sep 27, 2022 | 24.23 | 24.23 | 23.91 | 23.98 | 17,343 | -0.15(-0.62%) |
Sep 26, 2022 | 24.38 | 24.38 | 24.02 | 24.12 | 21,464 | -0.36(-1.45%) |
Sep 23, 2022 | 24.71 | 24.71 | 24.29 | 24.48 | 13,426 | -0.48(-1.92%) |
Sep 22, 2022 | 24.95 | 25.07 | 24.90 | 24.96 | 14,053 | -0.05(-0.20%) |
Sep 21, 2022 | 25.28 | 25.38 | 25.01 | 25.01 | 15,482 | -0.20(-0.79%) |
Sep 20, 2022 | 25.32 | 25.33 | 25.07 | 25.21 | 13,375 | -0.26(-1.02%) |
Sep 19, 2022 | 24.99 | 25.47 | 24.99 | 25.47 | 13,523 | +0.32(+1.28%) |
Sep 16, 2022 | 25.18 | 25.27 | 25.08 | 25.15 | 10,107 | -0.23(-0.89%) |
Sep 15, 2022 | 25.59 | 25.59 | 25.37 | 25.37 | 15,888 | -0.21(-0.84%) |
Sep 14, 2022 | 25.78 | 25.78 | 25.59 | 25.59 | 3,260 | -0.11(-0.43%) |
Sep 13, 2022 | 26.08 | 26.08 | 25.70 | 25.70 | 6,006 | -0.48(-1.84%) |
Sep 12, 2022 | 26.15 | 26.25 | 26.14 | 26.18 | 10,902 | +0.16(+0.62%) |
Sep 09, 2022 | 26.02 | 26.08 | 25.89 | 26.02 | 17,220 | +0.24(+0.92%) |
Sep 08, 2022 | 25.66 | 25.86 | 25.61 | 25.78 | 10,000 | +0.01(+0.04%) |
Sep 07, 2022 | 25.44 | 25.77 | 25.44 | 25.77 | 4,909 | +0.29(+1.15%) |
Sep 06, 2022 | 25.69 | 25.70 | 25.48 | 25.48 | 18,810 | -0.24(-0.93%) |
Sep 02, 2022 | 25.97 | 26.10 | 25.72 | 25.72 | 18,180 | -0.06(-0.23%) |
Sep 01, 2022 | 25.57 | 25.85 | 25.57 | 25.78 | 31,335 | +0.01(+0.03%) |
Aug 31, 2022 | 25.89 | 25.99 | 25.75 | 25.77 | 15,915 | -0.07(-0.29%) |
Aug 30, 2022 | 26.14 | 26.18 | 25.85 | 25.85 | 57,392 | -0.38(-1.46%) |
Aug 29, 2022 | 26.15 | 26.36 | 26.06 | 26.23 | 125,305 | -0.01(-0.05%) |
Aug 26, 2022 | 26.59 | 26.65 | 26.24 | 26.24 | 16,364 | -0.26(-0.99%) |
Aug 25, 2022 | 26.45 | 26.50 | 26.36 | 26.50 | 2,845 | +0.35(+1.35%) |
Aug 24, 2022 | 26.22 | 26.22 | 26.03 | 26.15 | 12,062 | -0.04(-0.16%) |
Aug 23, 2022 | 26.05 | 26.25 | 26.05 | 26.19 | 8,481 | +0.09(+0.35%) |
Aug 22, 2022 | 26.30 | 26.30 | 26.08 | 26.10 | 9,531 | -0.24(-0.92%) |
Aug 19, 2022 | 26.30 | 26.44 | 26.27 | 26.34 | 19,052 | -0.01(-0.04%) |
Aug 18, 2022 | 26.31 | 26.43 | 26.31 | 26.36 | 12,175 | +0.06(+0.22%) |
Aug 17, 2022 | 26.35 | 26.41 | 26.27 | 26.30 | 18,636 | -0.14(-0.53%) |
Aug 16, 2022 | 26.25 | 26.44 | 26.25 | 26.44 | 9,243 | +0.18(+0.68%) |
Aug 15, 2022 | 26.01 | 26.33 | 26.01 | 26.26 | 7,461 | +0.06(+0.22%) |
Aug 12, 2022 | 26.10 | 26.20 | 25.99 | 26.20 | 11,070 | +0.22(+0.86%) |
Aug 11, 2022 | 25.84 | 26.05 | 25.84 | 25.98 | 7,676 | +0.21(+0.83%) |
Aug 10, 2022 | 25.69 | 25.81 | 25.69 | 25.77 | 12,126 | +0.25(+0.99%) |
Aug 09, 2022 | 25.41 | 25.61 | 25.41 | 25.52 | 8,844 | +0.21(+0.83%) |
Aug 08, 2022 | 25.40 | 25.40 | 25.25 | 25.31 | 17,310 | +0.04(+0.16%) |
Aug 05, 2022 | 24.93 | 25.27 | 24.93 | 25.27 | 14,837 | -0.04(-0.14%) |
Aug 04, 2022 | 25.45 | 25.45 | 25.24 | 25.30 | 24,376 | -0.05(-0.19%) |
Aug 03, 2022 | 25.47 | 25.52 | 25.31 | 25.35 | 17,100 | -0.17(-0.66%) |
Aug 02, 2022 | 25.81 | 25.81 | 25.52 | 25.52 | 4,445 | -0.21(-0.82%) |
Aug 01, 2022 | 25.88 | 25.88 | 25.60 | 25.73 | 10,766 | -0.18(-0.71%) |
Jul 29, 2022 | 25.75 | 25.91 | 25.72 | 25.91 | 4,851 | +0.25(+0.97%) |
Jul 28, 2022 | 25.57 | 25.71 | 25.42 | 25.66 | 82,619 | +0.13(+0.50%) |
Jul 27, 2022 | 25.40 | 25.56 | 25.29 | 25.54 | 5,157 | +0.00(+0.00%) |
Jul 26, 2022 | 25.52 | 25.58 | 25.45 | 25.54 | 5,779 | +0.19(+0.76%) |
Jul 25, 2022 | 25.27 | 25.42 | 25.21 | 25.34 | 17,891 | +0.26(+1.02%) |
Jul 22, 2022 | 25.21 | 25.28 | 25.06 | 25.09 | 15,894 | +0.08(+0.30%) |
Jul 21, 2022 | 24.88 | 25.02 | 24.86 | 25.01 | 4,354 | -0.06(-0.25%) |
Jul 20, 2022 | 25.06 | 25.15 | 25.02 | 25.07 | 4,997 | -0.21(-0.82%) |
Jul 19, 2022 | 24.87 | 25.30 | 24.87 | 25.28 | 25,596 | +0.49(+1.98%) |
Jul 18, 2022 | 25.00 | 25.06 | 24.72 | 24.79 | 19,848 | -0.11(-0.45%) |
Jul 15, 2022 | 24.78 | 24.99 | 24.78 | 24.90 | 3,378 | +0.23(+0.92%) |
Jul 14, 2022 | 24.66 | 24.71 | 24.49 | 24.68 | 26,623 | -0.31(-1.25%) |
Jul 13, 2022 | 24.86 | 25.03 | 24.86 | 24.99 | 61,676 | -0.07(-0.29%) |
Jul 12, 2022 | 25.12 | 25.30 | 25.03 | 25.06 | 11,268 | -0.11(-0.42%) |
Jul 11, 2022 | 25.11 | 25.28 | 25.11 | 25.17 | 3,922 | +0.02(+0.08%) |
Jul 08, 2022 | 25.36 | 25.36 | 25.12 | 25.14 | 7,577 | -0.05(-0.20%) |
Jul 07, 2022 | 25.31 | 25.35 | 25.13 | 25.19 | 12,218 | +0.04(+0.15%) |
Jul 06, 2022 | 25.18 | 25.25 | 24.95 | 25.16 | 88,898 | +0.02(+0.07%) |
Jul 05, 2022 | 26.09 | 26.09 | 24.98 | 25.14 | 19,616 | -0.71(-2.76%) |