Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.05 | 24.21 | 24.02 | 24.02 | 8,431 | -0.01(-0.05%) |
Sep 29, 2022 | 24.01 | 24.04 | 23.93 | 24.03 | 7,649 | -0.43(-1.74%) |
Sep 28, 2022 | 24.18 | 24.46 | 24.15 | 24.46 | 101,950 | +0.25(+1.04%) |
Sep 27, 2022 | 24.29 | 24.29 | 24.16 | 24.21 | 5,521 | -0.09(-0.38%) |
Sep 26, 2022 | 24.40 | 24.44 | 24.24 | 24.30 | 11,294 | -0.12(-0.48%) |
Sep 23, 2022 | 24.43 | 24.43 | 24.34 | 24.42 | 11,110 | -0.45(-1.83%) |
Sep 22, 2022 | 24.91 | 24.93 | 24.80 | 24.87 | 18,946 | -0.12(-0.50%) |
Sep 21, 2022 | 25.12 | 25.21 | 25.00 | 25.00 | 11,761 | -0.16(-0.63%) |
Sep 20, 2022 | 25.22 | 25.25 | 25.11 | 25.16 | 9,227 | -0.27(-1.05%) |
Sep 19, 2022 | 25.11 | 25.45 | 25.11 | 25.42 | 10,190 | +0.09(+0.34%) |
Sep 16, 2022 | 25.39 | 25.39 | 25.25 | 25.34 | 9,492 | -0.22(-0.84%) |
Sep 15, 2022 | 25.57 | 25.69 | 25.51 | 25.55 | 6,510 | -0.20(-0.79%) |
Sep 14, 2022 | 25.72 | 25.76 | 25.62 | 25.76 | 13,635 | +0.08(+0.32%) |
Sep 13, 2022 | 25.98 | 25.98 | 25.62 | 25.68 | 14,746 | -0.58(-2.22%) |
Sep 12, 2022 | 26.19 | 26.29 | 26.19 | 26.26 | 6,808 | +0.28(+1.08%) |
Sep 09, 2022 | 25.88 | 25.99 | 25.88 | 25.98 | 15,203 | +0.42(+1.66%) |
Sep 08, 2022 | 25.42 | 25.55 | 25.42 | 25.55 | 17,304 | +0.05(+0.18%) |
Sep 07, 2022 | 25.30 | 25.53 | 25.30 | 25.51 | 7,186 | +0.12(+0.48%) |
Sep 06, 2022 | 25.46 | 25.50 | 25.35 | 25.39 | 3,323 | +0.01(+0.03%) |
Sep 02, 2022 | 25.64 | 25.71 | 25.38 | 25.38 | 10,602 | -0.16(-0.63%) |
Sep 01, 2022 | 25.36 | 25.55 | 25.33 | 25.54 | 22,480 | -0.14(-0.54%) |
Aug 31, 2022 | 25.88 | 25.88 | 25.67 | 25.68 | 5,938 | -0.08(-0.29%) |
Aug 30, 2022 | 26.08 | 26.08 | 25.72 | 25.75 | 36,368 | -0.24(-0.91%) |
Aug 29, 2022 | 25.90 | 26.02 | 25.90 | 25.99 | 11,057 | -0.03(-0.11%) |
Aug 26, 2022 | 26.40 | 26.40 | 26.02 | 26.02 | 3,685 | -0.46(-1.73%) |
Aug 25, 2022 | 26.30 | 26.48 | 26.30 | 26.48 | 13,285 | +0.27(+1.02%) |
Aug 24, 2022 | 26.11 | 26.27 | 26.11 | 26.21 | 9,176 | +0.05(+0.21%) |
Aug 23, 2022 | 26.18 | 26.18 | 26.11 | 26.16 | 6,457 | -0.05(-0.19%) |
Aug 22, 2022 | 26.22 | 26.22 | 26.09 | 26.21 | 9,950 | -0.18(-0.69%) |
Aug 19, 2022 | 26.44 | 26.47 | 26.38 | 26.39 | 3,912 | -0.26(-0.98%) |
Aug 18, 2022 | 26.58 | 26.66 | 26.58 | 26.65 | 13,890 | +0.01(+0.04%) |
Aug 17, 2022 | 26.64 | 26.70 | 26.54 | 26.64 | 10,355 | -0.10(-0.36%) |
Aug 16, 2022 | 26.67 | 26.78 | 26.67 | 26.73 | 10,726 | +0.05(+0.18%) |
Aug 15, 2022 | 26.56 | 26.72 | 26.56 | 26.69 | 6,134 | -0.04(-0.14%) |
Aug 12, 2022 | 26.49 | 26.72 | 26.49 | 26.72 | 6,799 | +0.32(+1.20%) |
Aug 11, 2022 | 26.59 | 26.59 | 26.37 | 26.41 | 41,702 | -0.01(-0.03%) |
Aug 10, 2022 | 26.35 | 26.41 | 26.23 | 26.41 | 19,197 | +0.33(+1.26%) |
Aug 09, 2022 | 26.17 | 26.18 | 26.04 | 26.09 | 30,074 | -0.19(-0.72%) |
Aug 08, 2022 | 26.40 | 26.41 | 26.24 | 26.27 | 11,892 | +0.05(+0.20%) |
Aug 05, 2022 | 26.22 | 26.24 | 26.14 | 26.22 | 13,388 | +0.03(+0.10%) |
Aug 04, 2022 | 26.22 | 26.26 | 26.19 | 26.20 | 22,243 | +0.01(+0.03%) |
Aug 03, 2022 | 26.09 | 26.20 | 26.07 | 26.19 | 7,207 | +0.19(+0.74%) |
Aug 02, 2022 | 26.01 | 26.12 | 25.95 | 26.00 | 6,608 | -0.11(-0.43%) |
Aug 01, 2022 | 26.09 | 26.24 | 26.09 | 26.11 | 5,428 | -0.13(-0.50%) |
Jul 29, 2022 | 26.13 | 26.27 | 26.13 | 26.24 | 6,295 | +0.08(+0.30%) |
Jul 28, 2022 | 25.95 | 26.16 | 25.95 | 26.16 | 5,020 | +0.09(+0.36%) |
Jul 27, 2022 | 25.83 | 26.07 | 25.83 | 26.07 | 5,989 | +0.38(+1.47%) |
Jul 26, 2022 | 25.80 | 25.80 | 25.66 | 25.69 | 11,494 | -0.18(-0.68%) |
Jul 25, 2022 | 25.83 | 25.90 | 25.80 | 25.87 | 4,075 | +0.14(+0.56%) |
Jul 22, 2022 | 25.91 | 25.91 | 25.68 | 25.72 | 2,791 | -0.18(-0.68%) |
Jul 21, 2022 | 25.66 | 25.90 | 25.66 | 25.90 | 7,831 | +0.20(+0.78%) |
Jul 20, 2022 | 25.69 | 25.74 | 25.58 | 25.70 | 14,183 | -0.07(-0.25%) |
Jul 19, 2022 | 25.50 | 25.78 | 25.50 | 25.76 | 10,760 | +0.46(+1.83%) |
Jul 18, 2022 | 25.53 | 25.55 | 25.29 | 25.30 | 7,706 | +0.03(+0.11%) |
Jul 15, 2022 | 25.17 | 25.27 | 25.04 | 25.27 | 38,651 | +0.27(+1.07%) |
Jul 14, 2022 | 24.89 | 25.02 | 24.85 | 25.01 | 4,350 | -0.18(-0.70%) |
Jul 13, 2022 | 25.09 | 25.28 | 25.07 | 25.18 | 6,191 | -0.06(-0.23%) |
Jul 12, 2022 | 25.34 | 25.40 | 25.22 | 25.24 | 15,969 | +0.02(+0.07%) |
Jul 11, 2022 | 25.37 | 25.42 | 25.22 | 25.22 | 8,452 | -0.35(-1.35%) |
Jul 08, 2022 | 25.51 | 25.66 | 25.49 | 25.57 | 8,808 | +0.00(+0.02%) |
Jul 07, 2022 | 25.40 | 25.58 | 25.40 | 25.56 | 18,035 | +0.38(+1.51%) |
Jul 06, 2022 | 25.08 | 25.24 | 25.02 | 25.18 | 12,082 | +0.04(+0.17%) |
Jul 05, 2022 | 24.96 | 25.18 | 24.89 | 25.14 | 70,693 | -0.22(-0.88%) |