Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.78 | 25.84 | 25.12 | 25.81 | 82,225 | +0.67(+2.67%) |
Sep 29, 2022 | 25.28 | 25.42 | 25.00 | 25.14 | 13,124 | -0.14(-0.54%) |
Sep 28, 2022 | 25.59 | 25.67 | 25.03 | 25.28 | 21,526 | -0.01(-0.04%) |
Sep 27, 2022 | 24.99 | 25.53 | 24.72 | 25.29 | 7,180 | +0.31(+1.25%) |
Sep 26, 2022 | 24.91 | 25.66 | 24.63 | 24.97 | 35,208 | -0.15(-0.59%) |
Sep 23, 2022 | 25.44 | 25.64 | 24.53 | 25.12 | 37,988 | -0.37(-1.46%) |
Sep 22, 2022 | 26.71 | 26.71 | 25.44 | 25.49 | 43,433 | -1.30(-4.87%) |
Sep 21, 2022 | 27.08 | 27.15 | 26.73 | 26.80 | 2,416 | -0.10(-0.37%) |
Sep 20, 2022 | 26.98 | 27.39 | 26.90 | 26.90 | 9,636 | -0.11(-0.40%) |
Sep 19, 2022 | 27.19 | 27.32 | 26.99 | 27.01 | 7,725 | -0.40(-1.45%) |
Sep 16, 2022 | 26.98 | 27.40 | 26.98 | 27.40 | 5,233 | +0.52(+1.95%) |
Sep 15, 2022 | 27.06 | 27.06 | 26.79 | 26.88 | 8,130 | -0.01(-0.03%) |
Sep 14, 2022 | 26.79 | 26.99 | 26.79 | 26.89 | 12,298 | +0.02(+0.08%) |
Sep 13, 2022 | 26.75 | 26.97 | 26.55 | 26.87 | 10,542 | +0.05(+0.19%) |
Sep 12, 2022 | 26.84 | 27.04 | 26.79 | 26.82 | 9,177 | -0.03(-0.10%) |
Sep 09, 2022 | 26.83 | 26.96 | 26.55 | 26.84 | 3,719 | +0.10(+0.37%) |
Sep 08, 2022 | 26.71 | 26.95 | 26.69 | 26.75 | 11,408 | -0.02(-0.07%) |
Sep 07, 2022 | 26.72 | 27.27 | 26.72 | 26.76 | 22,326 | +0.00(+0.00%) |
Sep 06, 2022 | 27.03 | 27.03 | 26.71 | 26.76 | 23,961 | -0.31(-1.15%) |
Sep 02, 2022 | 27.43 | 27.43 | 27.02 | 27.07 | 5,763 | -0.13(-0.49%) |
Sep 01, 2022 | 27.42 | 27.42 | 27.16 | 27.21 | 16,573 | -0.19(-0.68%) |
Aug 31, 2022 | 27.19 | 27.40 | 27.07 | 27.40 | 16,316 | +0.20(+0.75%) |
Aug 30, 2022 | 27.05 | 27.24 | 27.05 | 27.19 | 4,569 | +0.26(+0.96%) |
Aug 29, 2022 | 26.97 | 27.18 | 26.87 | 26.93 | 5,827 | +0.04(+0.17%) |
Aug 26, 2022 | 26.89 | 26.89 | 26.76 | 26.89 | 7,585 | +0.02(+0.08%) |
Aug 25, 2022 | 26.94 | 27.00 | 26.83 | 26.87 | 5,138 | -0.00(-0.01%) |
Aug 24, 2022 | 26.99 | 27.00 | 26.74 | 26.87 | 8,433 | +0.13(+0.50%) |
Aug 23, 2022 | 26.77 | 26.93 | 26.71 | 26.74 | 10,252 | -0.20(-0.73%) |
Aug 22, 2022 | 26.93 | 27.20 | 26.76 | 26.93 | 5,914 | +0.06(+0.23%) |
Aug 19, 2022 | 26.75 | 26.93 | 26.71 | 26.87 | 8,220 | +0.07(+0.27%) |
Aug 18, 2022 | 26.72 | 26.87 | 26.72 | 26.80 | 1,469 | +0.09(+0.33%) |
Aug 17, 2022 | 26.73 | 26.91 | 26.71 | 26.71 | 5,451 | -0.21(-0.79%) |
Aug 16, 2022 | 26.71 | 26.93 | 26.71 | 26.92 | 8,400 | -0.01(-0.03%) |
Aug 15, 2022 | 26.93 | 26.93 | 26.69 | 26.93 | 6,022 | +0.09(+0.33%) |
Aug 12, 2022 | 26.70 | 26.84 | 26.49 | 26.84 | 13,497 | +0.02(+0.07%) |
Aug 11, 2022 | 26.50 | 26.83 | 26.50 | 26.83 | 5,690 | +0.20(+0.77%) |
Aug 10, 2022 | 26.74 | 26.74 | 26.61 | 26.62 | 1,598 | -0.11(-0.40%) |
Aug 09, 2022 | 26.80 | 26.89 | 26.47 | 26.73 | 9,753 | -0.12(-0.44%) |
Aug 08, 2022 | 26.75 | 26.87 | 26.75 | 26.85 | 4,819 | +0.11(+0.41%) |
Aug 05, 2022 | 26.70 | 26.93 | 26.28 | 26.74 | 8,369 | -0.08(-0.30%) |
Aug 04, 2022 | 26.84 | 26.84 | 26.79 | 26.82 | 3,568 | -0.10(-0.36%) |
Aug 03, 2022 | 26.83 | 26.91 | 26.53 | 26.91 | 11,785 | +0.05(+0.17%) |
Aug 02, 2022 | 26.71 | 26.98 | 26.36 | 26.87 | 8,171 | +0.03(+0.09%) |
Aug 01, 2022 | 26.14 | 26.88 | 26.14 | 26.84 | 6,673 | +0.23(+0.87%) |
Jul 29, 2022 | 25.92 | 26.61 | 25.79 | 26.61 | 35,342 | +0.69(+2.64%) |
Jul 28, 2022 | 25.70 | 26.16 | 25.68 | 25.93 | 11,542 | +0.06(+0.24%) |
Jul 27, 2022 | 25.91 | 26.23 | 25.73 | 25.86 | 7,232 | -0.04(-0.17%) |
Jul 26, 2022 | 26.45 | 26.50 | 25.91 | 25.91 | 20,167 | -0.67(-2.51%) |
Jul 25, 2022 | 26.62 | 27.11 | 26.44 | 26.58 | 14,099 | +0.15(+0.58%) |
Jul 22, 2022 | 26.44 | 26.71 | 26.37 | 26.42 | 5,281 | +0.06(+0.23%) |
Jul 21, 2022 | 26.53 | 26.53 | 26.35 | 26.36 | 4,405 | -0.10(-0.37%) |
Jul 20, 2022 | 25.83 | 26.62 | 25.83 | 26.46 | 13,947 | +0.06(+0.24%) |
Jul 19, 2022 | 26.21 | 26.40 | 26.19 | 26.40 | 20,726 | +0.32(+1.23%) |
Jul 18, 2022 | 25.99 | 26.20 | 25.99 | 26.08 | 5,693 | +0.26(+1.00%) |
Jul 15, 2022 | 25.82 | 25.82 | 25.69 | 25.82 | 7,755 | +0.15(+0.57%) |
Jul 14, 2022 | 25.65 | 26.00 | 25.64 | 25.67 | 3,130 | +0.03(+0.12%) |
Jul 13, 2022 | 25.64 | 25.79 | 25.64 | 25.64 | 11,044 | +0.00(+0.00%) |
Jul 12, 2022 | 25.48 | 26.03 | 25.48 | 25.64 | 7,366 | +0.08(+0.31%) |
Jul 11, 2022 | 25.55 | 25.68 | 25.46 | 25.56 | 8,814 | +0.06(+0.24%) |
Jul 08, 2022 | 25.68 | 25.68 | 25.37 | 25.50 | 18,424 | -0.17(-0.66%) |
Jul 07, 2022 | 25.94 | 26.04 | 25.47 | 25.67 | 20,602 | -0.24(-0.93%) |
Jul 06, 2022 | 26.13 | 26.22 | 25.82 | 25.91 | 13,761 | -0.02(-0.06%) |
Jul 05, 2022 | 26.24 | 26.24 | 25.92 | 25.92 | 13,347 | -0.18(-0.69%) |