Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.94 | 25.12 | 24.48 | 24.51 | 181,439 | -0.39(-1.56%) |
Sep 29, 2022 | 24.74 | 24.92 | 24.54 | 24.90 | 157,417 | +0.18(+0.71%) |
Sep 28, 2022 | 24.86 | 25.10 | 24.61 | 24.72 | 163,090 | -0.05(-0.19%) |
Sep 27, 2022 | 25.23 | 25.29 | 24.60 | 24.77 | 118,323 | -0.31(-1.22%) |
Sep 26, 2022 | 25.13 | 25.52 | 25.06 | 25.07 | 222,854 | -0.20(-0.81%) |
Sep 23, 2022 | 25.22 | 25.32 | 24.93 | 25.28 | 107,969 | -0.19(-0.73%) |
Sep 22, 2022 | 25.82 | 25.83 | 25.34 | 25.46 | 143,815 | -0.38(-1.47%) |
Sep 21, 2022 | 26.08 | 26.30 | 25.79 | 25.84 | 125,761 | -0.28(-1.06%) |
Sep 20, 2022 | 25.47 | 26.20 | 25.47 | 26.12 | 192,665 | +0.47(+1.84%) |
Sep 19, 2022 | 24.96 | 25.82 | 24.96 | 25.65 | 154,834 | +0.40(+1.58%) |
Sep 16, 2022 | 24.85 | 25.29 | 24.61 | 25.25 | 661,598 | +0.31(+1.23%) |
Sep 15, 2022 | 24.67 | 25.13 | 24.67 | 24.94 | 166,631 | +0.18(+0.71%) |
Sep 14, 2022 | 24.83 | 24.86 | 24.27 | 24.77 | 253,739 | -0.13(-0.52%) |
Sep 13, 2022 | 24.91 | 25.34 | 24.66 | 24.90 | 428,173 | -0.30(-1.18%) |
Sep 12, 2022 | 25.00 | 25.19 | 24.70 | 25.19 | 276,655 | +0.19(+0.78%) |
Sep 09, 2022 | 24.57 | 25.07 | 24.50 | 25.00 | 157,119 | +0.57(+2.35%) |
Sep 08, 2022 | 24.11 | 24.60 | 23.98 | 24.42 | 237,676 | +0.23(+0.96%) |
Sep 07, 2022 | 23.75 | 24.26 | 23.63 | 24.19 | 150,664 | +0.31(+1.28%) |
Sep 06, 2022 | 24.24 | 24.34 | 23.62 | 23.89 | 277,521 | -0.37(-1.53%) |
Sep 02, 2022 | 24.21 | 24.50 | 23.97 | 24.26 | 208,200 | +0.10(+0.42%) |
Sep 01, 2022 | 23.96 | 24.20 | 23.67 | 24.16 | 165,929 | +0.09(+0.38%) |
Aug 31, 2022 | 24.19 | 24.32 | 23.80 | 24.06 | 313,165 | +0.04(+0.15%) |
Aug 30, 2022 | 23.95 | 24.09 | 23.78 | 24.03 | 100,474 | +0.04(+0.15%) |
Aug 29, 2022 | 24.16 | 24.16 | 23.82 | 23.99 | 196,864 | -0.34(-1.41%) |
Aug 26, 2022 | 24.66 | 24.70 | 24.30 | 24.33 | 182,225 | -0.19(-0.75%) |
Aug 25, 2022 | 24.24 | 24.68 | 24.03 | 24.52 | 102,623 | +0.25(+1.03%) |
Aug 24, 2022 | 24.16 | 24.40 | 24.06 | 24.27 | 109,497 | -0.04(-0.15%) |
Aug 23, 2022 | 24.63 | 24.78 | 24.18 | 24.30 | 134,723 | -0.34(-1.39%) |
Aug 22, 2022 | 24.72 | 24.72 | 24.32 | 24.65 | 227,432 | -0.43(-1.70%) |
Aug 19, 2022 | 25.04 | 25.28 | 24.70 | 25.07 | 709,609 | -0.03(-0.11%) |
Aug 18, 2022 | 25.21 | 25.26 | 25.01 | 25.10 | 115,449 | -0.18(-0.70%) |
Aug 17, 2022 | 25.54 | 25.54 | 25.07 | 25.28 | 142,172 | -0.36(-1.41%) |
Aug 16, 2022 | 25.29 | 25.83 | 25.29 | 25.64 | 173,395 | +0.24(+0.95%) |
Aug 15, 2022 | 25.04 | 25.47 | 24.55 | 25.40 | 163,242 | +0.15(+0.59%) |
Aug 12, 2022 | 24.65 | 25.26 | 24.51 | 25.25 | 166,015 | +0.68(+2.75%) |
Aug 11, 2022 | 24.29 | 24.61 | 24.07 | 24.57 | 194,844 | +0.39(+1.61%) |
Aug 10, 2022 | 23.98 | 24.30 | 23.98 | 24.18 | 215,212 | +0.31(+1.28%) |
Aug 09, 2022 | 23.74 | 23.89 | 23.57 | 23.88 | 106,397 | +0.12(+0.51%) |
Aug 08, 2022 | 23.95 | 24.02 | 23.60 | 23.76 | 132,522 | -0.11(-0.47%) |
Aug 05, 2022 | 23.58 | 23.92 | 23.49 | 23.87 | 100,376 | +0.20(+0.86%) |
Aug 04, 2022 | 23.81 | 23.92 | 23.53 | 23.67 | 109,886 | -0.15(-0.62%) |
Aug 03, 2022 | 23.78 | 23.95 | 23.45 | 23.81 | 371,819 | +0.16(+0.67%) |
Aug 02, 2022 | 24.29 | 24.33 | 23.66 | 23.66 | 114,848 | -0.69(-2.85%) |
Aug 01, 2022 | 23.75 | 24.51 | 23.56 | 24.35 | 261,006 | +0.45(+1.88%) |
Jul 29, 2022 | 24.12 | 24.25 | 23.82 | 23.90 | 160,954 | -0.02(-0.08%) |
Jul 28, 2022 | 23.92 | 24.02 | 23.60 | 23.92 | 268,080 | +0.02(+0.08%) |
Jul 27, 2022 | 23.86 | 24.07 | 23.81 | 23.90 | 191,457 | +0.15(+0.62%) |
Jul 26, 2022 | 23.54 | 23.80 | 23.07 | 23.75 | 319,981 | +0.16(+0.66%) |
Jul 25, 2022 | 23.62 | 24.05 | 23.43 | 23.60 | 407,027 | +0.26(+1.10%) |
Jul 22, 2022 | 23.85 | 23.85 | 23.22 | 23.34 | 228,515 | -0.34(-1.43%) |
Jul 21, 2022 | 24.45 | 24.52 | 23.47 | 23.68 | 228,292 | -0.75(-3.08%) |
Jul 20, 2022 | 24.13 | 24.59 | 24.07 | 24.43 | 251,459 | +0.09(+0.38%) |
Jul 19, 2022 | 23.87 | 24.50 | 23.68 | 24.34 | 179,741 | +0.70(+2.95%) |
Jul 18, 2022 | 23.76 | 24.01 | 23.50 | 23.64 | 183,648 | +0.13(+0.55%) |
Jul 15, 2022 | 23.39 | 23.72 | 23.22 | 23.51 | 137,567 | +0.55(+2.40%) |
Jul 14, 2022 | 22.95 | 23.13 | 22.75 | 22.96 | 142,758 | -0.39(-1.69%) |
Jul 13, 2022 | 23.71 | 23.74 | 23.28 | 23.36 | 97,266 | -0.49(-2.04%) |
Jul 12, 2022 | 23.41 | 24.02 | 23.38 | 23.85 | 123,358 | +0.35(+1.49%) |
Jul 11, 2022 | 23.53 | 23.73 | 23.42 | 23.50 | 103,123 | -0.21(-0.89%) |
Jul 08, 2022 | 23.67 | 23.71 | 23.33 | 23.71 | 91,589 | +0.15(+0.62%) |
Jul 07, 2022 | 23.88 | 24.16 | 23.33 | 23.56 | 138,512 | -0.27(-1.12%) |
Jul 06, 2022 | 23.44 | 23.85 | 23.13 | 23.83 | 167,719 | +0.17(+0.70%) |
Jul 05, 2022 | 23.40 | 23.75 | 23.05 | 23.66 | 220,035 | -0.07(-0.31%) |