Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.83 | 25.97 | 25.69 | 25.69 | 3,626 | -0.21(-0.82%) |
Sep 29, 2022 | 25.80 | 26.03 | 25.59 | 25.90 | 15,880 | -0.09(-0.33%) |
Sep 28, 2022 | 25.83 | 25.99 | 25.83 | 25.99 | 4,989 | -0.16(-0.60%) |
Sep 27, 2022 | 26.08 | 26.14 | 26.04 | 26.14 | 1,640 | +0.04(+0.15%) |
Sep 26, 2022 | 26.24 | 26.24 | 26.10 | 26.10 | 5,232 | +0.01(+0.06%) |
Sep 23, 2022 | 25.88 | 26.18 | 25.88 | 26.09 | 68,464 | -0.05(-0.19%) |
Sep 22, 2022 | 26.12 | 26.19 | 26.00 | 26.14 | 15,178 | +0.19(+0.72%) |
Sep 21, 2022 | 26.11 | 26.25 | 25.89 | 25.95 | 57,352 | -0.19(-0.73%) |
Sep 20, 2022 | 26.19 | 28.19 | 25.67 | 26.14 | 9,392 | +0.19(+0.73%) |
Sep 19, 2022 | 25.95 | 26.27 | 25.84 | 25.95 | 4,864 | -0.17(-0.65%) |
Sep 16, 2022 | 26.18 | 26.18 | 26.12 | 26.12 | 12,442 | -0.04(-0.14%) |
Sep 15, 2022 | 26.27 | 26.27 | 26.12 | 26.16 | 1,617 | -0.04(-0.17%) |
Sep 14, 2022 | 26.28 | 26.28 | 26.12 | 26.20 | 4,002 | -0.01(-0.04%) |
Sep 13, 2022 | 26.12 | 26.26 | 26.12 | 26.21 | 4,446 | +0.07(+0.27%) |
Sep 12, 2022 | 26.24 | 26.29 | 26.14 | 26.14 | 1,984 | -0.18(-0.68%) |
Sep 09, 2022 | 26.48 | 26.50 | 26.32 | 26.32 | 4,327 | -0.10(-0.38%) |
Sep 08, 2022 | 26.36 | 26.42 | 26.34 | 26.42 | 3,248 | -0.07(-0.28%) |
Sep 07, 2022 | 26.50 | 26.50 | 26.40 | 26.50 | 3,571 | +0.14(+0.54%) |
Sep 06, 2022 | 26.16 | 26.53 | 26.15 | 26.35 | 4,403 | +0.09(+0.34%) |
Sep 02, 2022 | 26.38 | 26.52 | 26.25 | 26.26 | 18,549 | -0.10(-0.38%) |
Sep 01, 2022 | 26.33 | 26.36 | 26.12 | 26.36 | 119,937 | +0.15(+0.57%) |
Aug 31, 2022 | 25.99 | 26.22 | 25.51 | 26.21 | 2,795 | +0.23(+0.88%) |
Aug 30, 2022 | 26.06 | 26.14 | 25.78 | 25.99 | 1,620 | +0.04(+0.14%) |
Aug 29, 2022 | 25.95 | 26.03 | 25.88 | 25.95 | 4,070 | -0.02(-0.06%) |
Aug 26, 2022 | 25.93 | 26.19 | 25.93 | 25.97 | 1,339 | -0.02(-0.08%) |
Aug 25, 2022 | 26.07 | 26.07 | 25.83 | 25.98 | 648 | +0.03(+0.13%) |
Aug 24, 2022 | 26.05 | 26.10 | 25.95 | 25.95 | 1,808 | +0.01(+0.02%) |
Aug 23, 2022 | 26.07 | 26.16 | 25.94 | 25.95 | 1,871 | -0.01(-0.04%) |
Aug 22, 2022 | 25.84 | 25.95 | 25.81 | 25.95 | 3,254 | +0.08(+0.29%) |
Aug 19, 2022 | 25.98 | 25.98 | 25.88 | 25.88 | 1,605 | +0.04(+0.17%) |
Aug 18, 2022 | 25.62 | 25.86 | 25.62 | 25.84 | 2,565 | +0.15(+0.60%) |
Aug 17, 2022 | 25.55 | 25.99 | 25.52 | 25.68 | 5,845 | -0.19(-0.75%) |
Aug 16, 2022 | 25.75 | 25.99 | 25.75 | 25.88 | 18,198 | +0.09(+0.37%) |
Aug 15, 2022 | 25.76 | 25.85 | 25.51 | 25.78 | 115,435 | -0.06(-0.23%) |
Aug 12, 2022 | 25.91 | 25.95 | 25.72 | 25.84 | 4,639 | +0.08(+0.31%) |
Aug 11, 2022 | 25.67 | 25.88 | 25.67 | 25.76 | 11,598 | -0.02(-0.07%) |
Aug 10, 2022 | 25.87 | 25.87 | 25.70 | 25.78 | 1,985 | +0.02(+0.06%) |
Aug 09, 2022 | 25.86 | 25.88 | 25.66 | 25.76 | 11,008 | -0.01(-0.04%) |
Aug 08, 2022 | 25.81 | 25.81 | 25.77 | 25.77 | 221 | +0.00(+0.00%) |
Aug 05, 2022 | 25.68 | 25.89 | 25.47 | 25.77 | 9,781 | +0.12(+0.48%) |
Aug 04, 2022 | 25.91 | 25.92 | 25.65 | 25.65 | 1,417 | -0.11(-0.44%) |
Aug 03, 2022 | 25.76 | 25.99 | 25.75 | 25.76 | 4,816 | +0.03(+0.10%) |
Aug 02, 2022 | 25.66 | 25.74 | 25.63 | 25.74 | 3,076 | +0.05(+0.19%) |
Aug 01, 2022 | 25.76 | 25.88 | 25.63 | 25.69 | 19,358 | -0.13(-0.49%) |
Jul 29, 2022 | 25.82 | 25.85 | 25.72 | 25.81 | 4,586 | -0.06(-0.23%) |
Jul 28, 2022 | 25.85 | 25.87 | 25.82 | 25.87 | 2,613 | -0.01(-0.02%) |
Jul 27, 2022 | 25.99 | 26.00 | 25.88 | 25.88 | 1,969 | -0.16(-0.63%) |
Jul 26, 2022 | 25.97 | 26.04 | 25.91 | 26.04 | 6,405 | +0.29(+1.12%) |
Jul 25, 2022 | 25.83 | 26.03 | 25.76 | 25.76 | 40,541 | -0.13(-0.51%) |
Jul 22, 2022 | 25.95 | 26.11 | 25.89 | 25.89 | 6,463 | -0.18(-0.67%) |
Jul 21, 2022 | 26.01 | 26.23 | 25.99 | 26.06 | 15,013 | +0.06(+0.23%) |
Jul 20, 2022 | 26.00 | 26.00 | 25.95 | 26.00 | 2,283 | +0.10(+0.40%) |
Jul 19, 2022 | 25.97 | 25.97 | 25.83 | 25.90 | 4,342 | -0.05(-0.18%) |
Jul 18, 2022 | 25.97 | 26.00 | 25.90 | 25.95 | 113,883 | -0.05(-0.18%) |
Jul 15, 2022 | 26.10 | 26.10 | 25.98 | 25.99 | 3,900 | +0.01(+0.04%) |
Jul 14, 2022 | 26.01 | 26.01 | 25.85 | 25.98 | 1,534 | +0.04(+0.17%) |
Jul 13, 2022 | 26.19 | 26.24 | 25.80 | 25.94 | 3,966 | -0.11(-0.44%) |
Jul 12, 2022 | 25.83 | 26.05 | 25.78 | 26.05 | 7,981 | +0.25(+0.96%) |
Jul 11, 2022 | 25.88 | 25.88 | 25.76 | 25.81 | 14,024 | -0.01(-0.04%) |
Jul 08, 2022 | 25.93 | 25.96 | 25.73 | 25.82 | 12,088 | -0.14(-0.53%) |
Jul 07, 2022 | 25.89 | 26.18 | 25.89 | 25.95 | 1,506 | +0.16(+0.63%) |
Jul 06, 2022 | 25.74 | 25.91 | 25.70 | 25.79 | 38,162 | +0.16(+0.63%) |
Jul 05, 2022 | 25.54 | 25.77 | 25.48 | 25.63 | 4,392 | +0.11(+0.43%) |