Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.36 | 24.66 | 24.36 | 24.66 | 657 | +0.25(+1.02%) |
Sep 29, 2022 | 24.25 | 24.41 | 24.11 | 24.41 | 7,343 | -0.28(-1.13%) |
Sep 28, 2022 | 24.25 | 24.76 | 24.25 | 24.69 | 1,806 | +0.42(+1.73%) |
Sep 27, 2022 | 24.58 | 24.58 | 24.13 | 24.27 | 3,267 | -0.20(-0.82%) |
Sep 26, 2022 | 24.53 | 24.56 | 24.47 | 24.47 | 2,137 | -0.13(-0.53%) |
Sep 23, 2022 | 24.88 | 24.88 | 24.51 | 24.60 | 13,760 | -0.87(-3.42%) |
Sep 22, 2022 | 25.60 | 25.60 | 25.35 | 25.47 | 9,906 | -0.13(-0.51%) |
Sep 21, 2022 | 25.66 | 25.76 | 25.60 | 25.60 | 854 | -0.14(-0.54%) |
Sep 20, 2022 | 25.78 | 25.78 | 25.55 | 25.74 | 4,141 | -0.06(-0.23%) |
Sep 19, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 470 | -0.25(-0.96%) |
Sep 16, 2022 | 25.99 | 26.05 | 25.98 | 26.05 | 4,179 | -0.06(-0.23%) |
Sep 15, 2022 | 26.11 | 26.11 | 26.11 | 26.11 | 291 | -0.17(-0.65%) |
Sep 14, 2022 | 26.28 | 26.28 | 26.28 | 26.28 | 166 | +0.00(+0.00%) |
Sep 13, 2022 | 26.55 | 26.61 | 26.28 | 26.28 | 1,140 | -0.58(-2.16%) |
Sep 12, 2022 | 26.79 | 26.91 | 26.79 | 26.86 | 4,283 | +0.41(+1.55%) |
Sep 09, 2022 | 26.21 | 26.45 | 26.21 | 26.45 | 8,567 | +0.62(+2.40%) |
Sep 08, 2022 | 25.72 | 25.92 | 25.65 | 25.83 | 4,675 | -0.10(-0.39%) |
Sep 07, 2022 | 25.72 | 25.93 | 25.72 | 25.93 | 823 | +0.19(+0.74%) |
Sep 06, 2022 | 25.77 | 25.92 | 25.74 | 25.74 | 3,533 | +0.20(+0.78%) |
Sep 02, 2022 | 25.54 | 0 | -0.16(-0.62%) | |||
Sep 01, 2022 | 25.75 | 25.75 | 25.56 | 25.70 | 9,997 | -0.50(-1.91%) |
Aug 31, 2022 | 26.32 | 26.32 | 26.20 | 26.20 | 1,555 | -0.12(-0.46%) |
Aug 30, 2022 | 26.43 | 26.43 | 26.30 | 26.32 | 2,768 | +0.01(+0.04%) |
Aug 29, 2022 | 26.30 | 26.31 | 26.27 | 26.31 | 757 | -0.15(-0.57%) |
Aug 26, 2022 | 26.87 | 26.87 | 26.46 | 26.46 | 1,649 | -0.46(-1.71%) |
Aug 25, 2022 | 26.75 | 26.92 | 26.75 | 26.92 | 1,634 | +0.18(+0.67%) |
Aug 24, 2022 | 26.59 | 26.75 | 26.59 | 26.74 | 3,769 | +0.10(+0.38%) |
Aug 23, 2022 | 26.81 | 26.81 | 26.64 | 26.64 | 9,262 | -0.18(-0.67%) |
Aug 22, 2022 | 27.11 | 27.11 | 26.82 | 26.82 | 25,570 | -0.51(-1.87%) |
Aug 19, 2022 | 27.41 | 27.41 | 27.33 | 27.33 | 609 | -0.23(-0.83%) |
Aug 18, 2022 | 27.54 | 27.56 | 27.54 | 27.56 | 3,412 | -0.15(-0.54%) |
Aug 17, 2022 | 27.66 | 27.71 | 27.61 | 27.71 | 2,035 | -0.08(-0.29%) |
Aug 16, 2022 | 27.70 | 27.80 | 27.70 | 27.79 | 1,903 | -0.12(-0.43%) |
Aug 15, 2022 | 27.99 | 27.99 | 27.91 | 27.91 | 803 | +0.20(+0.72%) |
Aug 12, 2022 | 27.74 | 27.74 | 27.71 | 27.71 | 706 | -0.03(-0.11%) |
Aug 11, 2022 | 27.87 | 27.87 | 27.74 | 27.74 | 1,456 | -0.01(-0.04%) |
Aug 10, 2022 | 27.77 | 27.83 | 27.70 | 27.75 | 1,565 | +0.39(+1.43%) |
Aug 09, 2022 | 27.46 | 27.55 | 27.36 | 27.36 | 3,509 | -0.34(-1.23%) |
Aug 08, 2022 | 27.70 | 27.70 | 27.70 | 27.70 | 3,660 | +0.05(+0.18%) |
Aug 04, 2022 | 27.65 | 79 | +0.22(+0.80%) | |||
Aug 03, 2022 | 27.40 | 27.44 | 27.23 | 27.43 | 4,853 | +0.17(+0.62%) |
Aug 02, 2022 | 27.51 | 27.51 | 27.19 | 27.26 | 4,157 | -0.09(-0.33%) |
Jul 29, 2022 | 27.35 | 0 | +0.25(+0.92%) | |||
Jul 28, 2022 | 26.87 | 27.10 | 26.87 | 27.10 | 3,374 | +0.44(+1.65%) |
Jul 27, 2022 | 26.70 | 26.70 | 26.66 | 26.66 | 900 | +0.17(+0.64%) |
Jul 26, 2022 | 26.71 | 26.71 | 26.49 | 26.49 | 4,028 | -0.28(-1.05%) |
Jul 25, 2022 | 26.81 | 26.81 | 26.75 | 26.77 | 3,196 | +0.07(+0.26%) |
Jul 22, 2022 | 26.81 | 26.81 | 26.70 | 26.70 | 801 | +0.05(+0.19%) |
Jul 21, 2022 | 26.37 | 26.72 | 26.37 | 26.65 | 10,190 | +0.28(+1.06%) |
Jul 20, 2022 | 26.51 | 26.56 | 26.37 | 26.37 | 3,920 | -0.29(-1.09%) |
Jul 19, 2022 | 26.65 | 26.75 | 26.65 | 26.66 | 2,108 | +0.49(+1.87%) |
Jul 18, 2022 | 26.30 | 26.33 | 26.17 | 26.17 | 578 | +0.21(+0.81%) |
Jul 15, 2022 | 25.92 | 25.99 | 25.77 | 25.96 | 1,094 | +0.25(+0.97%) |
Jul 14, 2022 | 25.68 | 25.71 | 25.47 | 25.71 | 6,110 | -0.12(-0.46%) |
Jul 13, 2022 | 25.58 | 25.83 | 25.57 | 25.83 | 43,334 | -0.09(-0.35%) |
Jul 12, 2022 | 25.97 | 26.12 | 25.92 | 25.92 | 5,631 | -0.14(-0.54%) |
Jul 11, 2022 | 26.04 | 26.06 | 25.99 | 26.06 | 4,689 | -0.19(-0.72%) |
Jul 08, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 364 | +0.03(+0.11%) |
Jul 07, 2022 | 26.17 | 26.24 | 26.13 | 26.22 | 4,383 | +0.27(+1.04%) |
Jul 06, 2022 | 25.91 | 26.02 | 25.80 | 25.95 | 3,060 | -0.08(-0.31%) |
Jul 05, 2022 | 25.81 | 26.03 | 25.61 | 26.03 | 4,278 | -0.14(-0.53%) |