Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.74 | 23.90 | 23.49 | 23.49 | 4,164 | -0.24(-1.03%) |
Sep 29, 2022 | 23.78 | 23.78 | 23.67 | 23.74 | 12,600 | -0.33(-1.36%) |
Sep 28, 2022 | 23.85 | 24.11 | 23.85 | 24.06 | 14,480 | +0.65(+2.77%) |
Sep 27, 2022 | 23.61 | 23.66 | 23.36 | 23.42 | 40,161 | -0.09(-0.37%) |
Sep 26, 2022 | 23.66 | 23.66 | 23.33 | 23.50 | 3,800 | -0.15(-0.61%) |
Sep 23, 2022 | 23.60 | 23.72 | 23.40 | 23.65 | 11,238 | -0.29(-1.22%) |
Sep 22, 2022 | 23.55 | 24.07 | 23.52 | 23.94 | 11,756 | +0.26(+1.11%) |
Sep 21, 2022 | 24.26 | 24.33 | 23.68 | 23.68 | 3,389 | -0.42(-1.73%) |
Sep 20, 2022 | 23.98 | 24.10 | 23.98 | 24.10 | 1,019 | -0.26(-1.05%) |
Sep 19, 2022 | 24.31 | 24.38 | 24.19 | 24.35 | 17,381 | -0.23(-0.95%) |
Sep 16, 2022 | 24.51 | 24.59 | 24.30 | 24.59 | 16,190 | +0.23(+0.96%) |
Sep 15, 2022 | 24.48 | 24.63 | 24.35 | 24.35 | 5,367 | -0.21(-0.87%) |
Sep 14, 2022 | 24.48 | 24.57 | 24.36 | 24.57 | 2,424 | +0.32(+1.33%) |
Sep 13, 2022 | 24.83 | 24.83 | 24.24 | 24.24 | 7,805 | -0.98(-3.90%) |
Sep 12, 2022 | 25.14 | 25.32 | 25.14 | 25.23 | 6,024 | +0.34(+1.37%) |
Sep 09, 2022 | 24.73 | 25.11 | 24.73 | 24.89 | 4,783 | +0.19(+0.79%) |
Sep 08, 2022 | 24.58 | 24.74 | 24.56 | 24.69 | 5,152 | +0.15(+0.60%) |
Sep 07, 2022 | 24.13 | 24.57 | 24.13 | 24.55 | 5,661 | +0.47(+1.94%) |
Sep 06, 2022 | 24.39 | 24.39 | 24.08 | 24.08 | 3,921 | -0.20(-0.84%) |
Sep 02, 2022 | 24.72 | 24.74 | 24.18 | 24.28 | 10,983 | -0.23(-0.95%) |
Sep 01, 2022 | 24.17 | 24.57 | 24.17 | 24.52 | 1,831 | +0.29(+1.21%) |
Aug 31, 2022 | 24.40 | 24.40 | 24.08 | 24.22 | 32,796 | +0.09(+0.36%) |
Aug 30, 2022 | 24.34 | 24.34 | 24.14 | 24.14 | 3,131 | -0.22(-0.90%) |
Aug 29, 2022 | 24.28 | 24.43 | 24.25 | 24.36 | 18,753 | -0.23(-0.93%) |
Aug 26, 2022 | 25.30 | 25.30 | 24.59 | 24.59 | 2,691 | -0.66(-2.61%) |
Aug 25, 2022 | 25.17 | 25.25 | 25.10 | 25.24 | 1,504 | +0.08(+0.33%) |
Aug 24, 2022 | 25.24 | 25.29 | 25.16 | 25.16 | 37,601 | +0.01(+0.04%) |
Aug 23, 2022 | 25.19 | 25.28 | 25.07 | 25.15 | 3,430 | -0.25(-1.00%) |
Aug 22, 2022 | 25.79 | 25.89 | 25.40 | 25.40 | 34,851 | -0.52(-1.99%) |
Aug 19, 2022 | 25.71 | 26.06 | 25.71 | 25.92 | 15,959 | +0.33(+1.29%) |
Aug 18, 2022 | 25.61 | 25.68 | 25.49 | 25.59 | 7,435 | -0.16(-0.60%) |
Aug 17, 2022 | 25.69 | 25.80 | 25.57 | 25.74 | 311,326 | -0.20(-0.76%) |
Aug 16, 2022 | 26.05 | 26.05 | 25.89 | 25.94 | 9,225 | -0.02(-0.06%) |
Aug 15, 2022 | 25.75 | 25.98 | 25.75 | 25.96 | 10,396 | +0.24(+0.95%) |
Aug 12, 2022 | 25.65 | 25.97 | 25.65 | 25.71 | 28,390 | +0.03(+0.13%) |
Aug 11, 2022 | 25.90 | 26.03 | 25.67 | 25.68 | 8,389 | -0.26(-0.99%) |
Aug 10, 2022 | 25.87 | 25.94 | 25.67 | 25.94 | 66,066 | +0.40(+1.56%) |
Aug 09, 2022 | 25.92 | 25.92 | 25.54 | 25.54 | 4,158 | -0.51(-1.94%) |
Aug 08, 2022 | 26.04 | 26.10 | 25.80 | 26.05 | 25,889 | +0.17(+0.64%) |
Aug 05, 2022 | 25.63 | 25.94 | 25.63 | 25.88 | 36,754 | +0.23(+0.89%) |
Aug 04, 2022 | 25.75 | 25.81 | 25.60 | 25.65 | 289,349 | -0.22(-0.85%) |
Aug 03, 2022 | 25.44 | 25.98 | 25.44 | 25.87 | 20,024 | +0.38(+1.49%) |
Aug 02, 2022 | 25.54 | 25.74 | 25.39 | 25.49 | 13,275 | +0.18(+0.69%) |
Aug 01, 2022 | 26.07 | 26.14 | 25.32 | 25.32 | 88,808 | -0.48(-1.85%) |
Jul 29, 2022 | 25.94 | 25.94 | 25.56 | 25.79 | 37,664 | -0.36(-1.38%) |
Jul 28, 2022 | 26.32 | 26.32 | 25.61 | 26.15 | 12,677 | +0.01(+0.02%) |
Jul 27, 2022 | 26.07 | 26.21 | 25.78 | 26.15 | 6,302 | +0.15(+0.58%) |
Jul 26, 2022 | 25.80 | 26.15 | 25.80 | 26.00 | 6,121 | +0.17(+0.64%) |
Jul 25, 2022 | 25.56 | 25.83 | 25.56 | 25.83 | 26,176 | +0.37(+1.44%) |
Jul 22, 2022 | 25.70 | 25.80 | 25.45 | 25.47 | 29,923 | -0.15(-0.57%) |
Jul 21, 2022 | 25.57 | 25.68 | 25.50 | 25.61 | 9,165 | +0.05(+0.21%) |
Jul 20, 2022 | 25.70 | 25.83 | 25.52 | 25.56 | 13,393 | -0.23(-0.89%) |
Jul 19, 2022 | 25.56 | 25.90 | 25.56 | 25.79 | 27,115 | +0.21(+0.82%) |
Jul 18, 2022 | 25.92 | 25.92 | 25.41 | 25.58 | 6,973 | -0.36(-1.39%) |
Jul 15, 2022 | 25.85 | 26.00 | 25.85 | 25.94 | 15,601 | +0.20(+0.79%) |
Jul 14, 2022 | 25.52 | 25.75 | 25.46 | 25.73 | 14,370 | -0.01(-0.04%) |
Jul 13, 2022 | 25.97 | 26.04 | 25.74 | 25.74 | 32,616 | -0.26(-1.01%) |
Jul 12, 2022 | 26.33 | 26.33 | 25.83 | 26.01 | 8,010 | -0.04(-0.15%) |
Jul 11, 2022 | 26.24 | 26.39 | 26.05 | 26.05 | 12,857 | -0.40(-1.53%) |
Jul 08, 2022 | 26.14 | 26.55 | 26.14 | 26.45 | 8,962 | +0.17(+0.65%) |
Jul 07, 2022 | 26.20 | 26.44 | 26.20 | 26.28 | 35,248 | +0.02(+0.09%) |
Jul 06, 2022 | 26.30 | 26.30 | 26.10 | 26.25 | 64,553 | +0.03(+0.11%) |
Jul 05, 2022 | 26.10 | 26.43 | 25.76 | 26.23 | 102,687 | -0.07(-0.28%) |