Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.41 | 26.26 | 25.40 | 25.42 | 1,000,050 | -0.35(-1.36%) |
Sep 29, 2022 | 25.52 | 25.85 | 25.17 | 25.77 | 711,461 | -0.17(-0.66%) |
Sep 28, 2022 | 25.58 | 26.09 | 25.32 | 25.94 | 903,633 | +0.50(+1.97%) |
Sep 27, 2022 | 25.41 | 25.97 | 25.18 | 25.44 | 858,757 | +0.59(+2.37%) |
Sep 26, 2022 | 24.63 | 25.36 | 24.33 | 24.85 | 511,607 | +0.22(+0.89%) |
Sep 23, 2022 | 24.67 | 24.72 | 23.84 | 24.63 | 691,066 | -0.31(-1.24%) |
Sep 22, 2022 | 25.34 | 25.34 | 24.50 | 24.94 | 631,016 | -0.44(-1.73%) |
Sep 21, 2022 | 25.61 | 26.41 | 25.38 | 25.38 | 561,488 | -0.18(-0.70%) |
Sep 20, 2022 | 25.34 | 25.78 | 25.34 | 25.56 | 407,304 | +0.01(+0.04%) |
Sep 19, 2022 | 24.94 | 25.81 | 24.84 | 25.55 | 421,044 | +0.26(+1.03%) |
Sep 16, 2022 | 24.95 | 25.33 | 24.67 | 25.29 | 897,843 | +0.16(+0.64%) |
Sep 15, 2022 | 25.12 | 25.44 | 24.70 | 25.13 | 756,106 | -0.21(-0.83%) |
Sep 14, 2022 | 25.08 | 25.52 | 24.84 | 25.34 | 419,719 | +0.47(+1.89%) |
Sep 13, 2022 | 25.36 | 25.90 | 24.84 | 24.87 | 701,974 | -1.37(-5.22%) |
Sep 12, 2022 | 25.84 | 26.44 | 25.77 | 26.24 | 407,920 | +0.70(+2.74%) |
Sep 09, 2022 | 25.34 | 25.66 | 25.34 | 25.54 | 352,448 | +0.47(+1.87%) |
Sep 08, 2022 | 24.42 | 25.20 | 24.24 | 25.07 | 392,626 | +0.39(+1.58%) |
Sep 07, 2022 | 24.65 | 24.76 | 24.31 | 24.68 | 484,722 | +0.09(+0.37%) |
Sep 06, 2022 | 24.67 | 24.81 | 24.29 | 24.59 | 446,788 | -0.09(-0.36%) |
Sep 02, 2022 | 25.00 | 25.25 | 24.43 | 24.68 | 374,639 | +0.11(+0.45%) |
Sep 01, 2022 | 25.34 | 25.34 | 24.12 | 24.57 | 753,953 | -1.22(-4.73%) |
Aug 31, 2022 | 25.75 | 26.00 | 25.54 | 25.79 | 574,382 | +0.06(+0.23%) |
Aug 30, 2022 | 26.08 | 26.12 | 25.38 | 25.73 | 445,854 | -0.12(-0.46%) |
Aug 29, 2022 | 26.04 | 26.28 | 25.66 | 25.85 | 433,837 | -0.48(-1.82%) |
Aug 26, 2022 | 28.34 | 28.34 | 26.25 | 26.33 | 509,095 | -2.06(-7.26%) |
Aug 25, 2022 | 27.75 | 28.55 | 27.75 | 28.39 | 713,375 | +0.57(+2.05%) |
Aug 24, 2022 | 27.51 | 27.94 | 27.51 | 27.82 | 492,067 | +0.19(+0.69%) |
Aug 23, 2022 | 27.51 | 28.02 | 27.43 | 27.63 | 571,302 | +0.27(+0.99%) |
Aug 22, 2022 | 27.42 | 27.71 | 27.25 | 27.36 | 738,862 | -0.50(-1.79%) |
Aug 19, 2022 | 28.34 | 28.37 | 27.80 | 27.86 | 749,150 | -0.79(-2.76%) |
Aug 18, 2022 | 27.78 | 28.79 | 27.59 | 28.65 | 785,891 | +0.98(+3.54%) |
Aug 17, 2022 | 27.66 | 27.81 | 27.24 | 27.67 | 623,842 | -0.26(-0.93%) |
Aug 16, 2022 | 27.74 | 28.25 | 27.64 | 27.93 | 879,284 | +0.02(+0.07%) |
Aug 15, 2022 | 27.60 | 28.04 | 27.50 | 27.91 | 823,932 | +0.37(+1.34%) |
Aug 12, 2022 | 26.49 | 27.59 | 26.22 | 27.54 | 717,037 | +1.29(+4.91%) |
Aug 11, 2022 | 26.08 | 26.64 | 26.05 | 26.25 | 351,953 | +0.21(+0.81%) |
Aug 10, 2022 | 26.22 | 26.22 | 25.72 | 26.04 | 508,527 | +0.50(+1.96%) |
Aug 09, 2022 | 26.03 | 26.20 | 25.21 | 25.54 | 762,282 | -0.98(-3.70%) |
Aug 08, 2022 | 26.71 | 26.93 | 26.27 | 26.52 | 435,773 | -0.36(-1.34%) |
Aug 05, 2022 | 26.86 | 27.13 | 26.41 | 26.88 | 513,124 | -0.19(-0.70%) |
Aug 04, 2022 | 26.54 | 27.11 | 26.30 | 27.07 | 522,691 | +0.53(+2.00%) |
Aug 03, 2022 | 26.06 | 26.72 | 26.06 | 26.54 | 529,311 | +0.31(+1.18%) |
Aug 02, 2022 | 25.20 | 26.45 | 25.16 | 26.23 | 915,619 | +0.97(+3.84%) |
Aug 01, 2022 | 25.10 | 25.52 | 24.84 | 25.26 | 576,185 | -0.02(-0.08%) |
Jul 29, 2022 | 24.98 | 25.48 | 24.75 | 25.28 | 545,726 | +0.22(+0.88%) |
Jul 28, 2022 | 24.56 | 25.25 | 24.49 | 25.06 | 513,174 | +0.57(+2.33%) |
Jul 27, 2022 | 24.02 | 24.60 | 23.90 | 24.49 | 524,027 | +0.75(+3.16%) |
Jul 26, 2022 | 23.62 | 23.98 | 23.62 | 23.74 | 298,920 | -0.03(-0.13%) |
Jul 25, 2022 | 23.68 | 23.82 | 23.51 | 23.77 | 390,154 | -0.02(-0.08%) |
Jul 22, 2022 | 24.34 | 24.42 | 23.55 | 23.79 | 884,970 | -0.66(-2.70%) |
Jul 21, 2022 | 24.04 | 24.46 | 23.79 | 24.45 | 592,909 | +0.69(+2.90%) |
Jul 20, 2022 | 23.00 | 23.89 | 22.80 | 23.76 | 705,557 | +0.74(+3.21%) |
Jul 19, 2022 | 22.39 | 23.12 | 22.39 | 23.02 | 567,731 | +1.02(+4.64%) |
Jul 18, 2022 | 22.45 | 22.45 | 21.89 | 22.00 | 344,477 | -0.06(-0.27%) |
Jul 15, 2022 | 22.00 | 22.11 | 21.71 | 22.06 | 440,197 | +0.60(+2.80%) |
Jul 14, 2022 | 21.28 | 21.64 | 20.89 | 21.46 | 446,744 | +0.13(+0.61%) |
Jul 13, 2022 | 20.78 | 21.48 | 20.78 | 21.33 | 526,782 | +0.23(+1.09%) |
Jul 12, 2022 | 21.25 | 21.45 | 21.00 | 21.10 | 459,279 | -0.04(-0.19%) |
Jul 11, 2022 | 21.13 | 21.27 | 20.95 | 21.14 | 350,556 | -0.28(-1.31%) |
Jul 08, 2022 | 21.30 | 21.62 | 20.50 | 21.42 | 623,589 | -0.05(-0.23%) |
Jul 07, 2022 | 21.29 | 21.69 | 21.14 | 21.47 | 579,500 | +0.61(+2.92%) |
Jul 06, 2022 | 21.05 | 21.48 | 20.74 | 20.86 | 656,962 | -0.14(-0.67%) |
Jul 05, 2022 | 20.08 | 21.01 | 20.00 | 21.00 | 999,163 | +0.41(+1.99%) |