Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.86 | 24.13 | 23.81 | 23.81 | 4,760 | -0.11(-0.46%) |
Sep 29, 2022 | 24.04 | 24.04 | 23.80 | 23.92 | 8,722 | -0.43(-1.77%) |
Sep 28, 2022 | 23.97 | 24.35 | 23.97 | 24.35 | 2,650 | +0.26(+1.08%) |
Sep 27, 2022 | 24.29 | 24.41 | 24.02 | 24.09 | 10,534 | +0.01(+0.04%) |
Sep 26, 2022 | 24.04 | 24.29 | 24.04 | 24.08 | 6,567 | +0.03(+0.12%) |
Sep 23, 2022 | 24.07 | 24.15 | 23.98 | 24.05 | 238,539 | -0.33(-1.35%) |
Sep 22, 2022 | 24.59 | 24.59 | 24.34 | 24.38 | 7,730 | -0.14(-0.57%) |
Sep 21, 2022 | 24.72 | 24.79 | 24.52 | 24.52 | 2,894 | -0.23(-0.93%) |
Sep 20, 2022 | 24.71 | 24.75 | 24.59 | 24.75 | 14,693 | -0.20(-0.80%) |
Sep 19, 2022 | 24.74 | 24.96 | 24.74 | 24.95 | 7,899 | +0.01(+0.04%) |
Sep 16, 2022 | 25.00 | 25.00 | 24.90 | 24.94 | 9,987 | -0.24(-0.95%) |
Sep 15, 2022 | 25.34 | 25.44 | 25.18 | 25.18 | 6,307 | -0.32(-1.25%) |
Sep 14, 2022 | 25.49 | 25.55 | 25.42 | 25.50 | 8,511 | -0.06(-0.23%) |
Sep 13, 2022 | 25.84 | 25.88 | 25.55 | 25.56 | 3,074 | -0.55(-2.11%) |
Sep 12, 2022 | 26.13 | 26.18 | 26.11 | 26.11 | 1,260 | +0.23(+0.89%) |
Sep 09, 2022 | 25.75 | 25.88 | 25.75 | 25.88 | 2,168 | +0.52(+2.05%) |
Sep 08, 2022 | 25.15 | 25.41 | 25.15 | 25.36 | 2,044 | -0.10(-0.39%) |
Sep 07, 2022 | 25.20 | 25.48 | 25.20 | 25.46 | 5,212 | +0.25(+0.99%) |
Sep 06, 2022 | 25.33 | 25.40 | 25.21 | 25.21 | 1,694 | +0.14(+0.56%) |
Sep 02, 2022 | 25.07 | 0 | -0.12(-0.48%) | |||
Sep 01, 2022 | 25.16 | 25.22 | 25.00 | 25.19 | 19,083 | -0.35(-1.37%) |
Aug 31, 2022 | 25.83 | 25.83 | 25.50 | 25.54 | 7,565 | -0.13(-0.51%) |
Aug 30, 2022 | 26.08 | 26.08 | 25.57 | 25.67 | 8,844 | -0.29(-1.12%) |
Aug 29, 2022 | 25.88 | 26.01 | 25.88 | 25.96 | 9,500 | -0.05(-0.19%) |
Aug 26, 2022 | 26.61 | 26.61 | 26.00 | 26.01 | 10,400 | -0.65(-2.44%) |
Aug 25, 2022 | 26.43 | 26.66 | 26.43 | 26.66 | 5,916 | +0.17(+0.64%) |
Aug 24, 2022 | 26.32 | 26.55 | 26.32 | 26.49 | 28,345 | +0.18(+0.68%) |
Aug 23, 2022 | 26.45 | 26.45 | 26.30 | 26.31 | 8,565 | -0.21(-0.79%) |
Aug 22, 2022 | 26.65 | 26.66 | 26.52 | 26.52 | 11,814 | -0.32(-1.19%) |
Aug 19, 2022 | 26.93 | 26.93 | 26.84 | 26.84 | 7,403 | -0.12(-0.45%) |
Aug 18, 2022 | 26.81 | 27.00 | 26.81 | 26.96 | 9,713 | +0.04(+0.15%) |
Aug 17, 2022 | 26.83 | 26.92 | 26.80 | 26.92 | 2,572 | -0.10(-0.37%) |
Aug 16, 2022 | 26.92 | 27.05 | 26.83 | 27.02 | 18,106 | -0.04(-0.15%) |
Aug 15, 2022 | 26.89 | 27.07 | 26.88 | 27.06 | 16,708 | -0.02(-0.07%) |
Aug 12, 2022 | 26.97 | 27.08 | 26.87 | 27.08 | 7,814 | +0.19(+0.71%) |
Aug 11, 2022 | 26.93 | 26.99 | 26.89 | 26.89 | 18,741 | -0.06(-0.22%) |
Aug 10, 2022 | 26.96 | 26.97 | 26.91 | 26.95 | 1,625 | +0.26(+0.97%) |
Aug 09, 2022 | 26.78 | 26.81 | 26.69 | 26.69 | 23,045 | -0.23(-0.85%) |
Aug 08, 2022 | 27.16 | 27.16 | 26.91 | 26.92 | 9,411 | -0.09(-0.33%) |
Aug 05, 2022 | 26.90 | 27.01 | 26.90 | 27.01 | 14,105 | -0.08(-0.30%) |
Aug 04, 2022 | 27.05 | 27.09 | 27.05 | 27.09 | 450 | +0.12(+0.44%) |
Aug 03, 2022 | 26.94 | 27.09 | 26.92 | 26.97 | 4,960 | +0.01(+0.04%) |
Aug 02, 2022 | 26.86 | 27.11 | 26.83 | 26.96 | 12,213 | -0.19(-0.70%) |
Jul 29, 2022 | 27.15 | 0 | +0.23(+0.85%) | |||
Jul 28, 2022 | 26.60 | 26.94 | 26.56 | 26.92 | 25,820 | +0.45(+1.70%) |
Jul 27, 2022 | 26.33 | 26.54 | 26.33 | 26.47 | 3,057 | +0.26(+0.99%) |
Jul 26, 2022 | 26.24 | 26.32 | 26.19 | 26.21 | 2,048 | -0.18(-0.68%) |
Jul 25, 2022 | 26.42 | 26.45 | 26.30 | 26.39 | 3,808 | +0.10(+0.38%) |
Jul 22, 2022 | 26.46 | 26.46 | 26.23 | 26.29 | 710 | -0.07(-0.27%) |
Jul 21, 2022 | 25.92 | 26.37 | 25.92 | 26.36 | 13,185 | +0.42(+1.62%) |
Jul 20, 2022 | 26.01 | 26.02 | 25.89 | 25.94 | 3,043 | +0.00(+0.00%) |
Jul 19, 2022 | 25.87 | 25.94 | 25.69 | 25.94 | 19,544 | +0.34(+1.33%) |
Jul 18, 2022 | 25.32 | 25.66 | 24.76 | 25.60 | 36,315 | +0.10(+0.39%) |
Jul 15, 2022 | 25.33 | 25.53 | 25.33 | 25.50 | 6,862 | +0.30(+1.19%) |
Jul 14, 2022 | 25.15 | 25.20 | 25.00 | 25.20 | 5,348 | -0.13(-0.51%) |
Jul 13, 2022 | 25.10 | 25.35 | 25.06 | 25.33 | 8,580 | -0.13(-0.51%) |
Jul 12, 2022 | 25.41 | 25.57 | 25.40 | 25.46 | 1,918 | +0.05(+0.20%) |
Jul 11, 2022 | 25.20 | 25.48 | 25.20 | 25.41 | 3,248 | +0.05(+0.20%) |
Jul 08, 2022 | 25.35 | 25.39 | 25.28 | 25.36 | 2,955 | -0.06(-0.24%) |
Jul 07, 2022 | 25.39 | 25.51 | 25.39 | 25.42 | 1,631 | +0.13(+0.51%) |
Jul 06, 2022 | 25.01 | 25.32 | 25.01 | 25.29 | 9,113 | +0.42(+1.69%) |
Jul 05, 2022 | 24.55 | 24.87 | 24.55 | 24.87 | 23,743 | -0.06(-0.24%) |