Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.34 | 24.54 | 24.20 | 24.49 | 144,918 | +0.15(+0.62%) |
Sep 29, 2022 | 24.18 | 24.41 | 23.83 | 24.34 | 66,010 | +0.00(+0.00%) |
Sep 28, 2022 | 24.01 | 24.34 | 23.86 | 24.34 | 51,853 | +0.33(+1.37%) |
Sep 27, 2022 | 23.89 | 24.02 | 23.85 | 24.01 | 38,995 | +0.16(+0.67%) |
Sep 26, 2022 | 24.01 | 24.06 | 23.83 | 23.85 | 15,291 | -0.11(-0.48%) |
Sep 23, 2022 | 24.13 | 24.13 | 23.92 | 23.96 | 28,948 | -0.16(-0.68%) |
Sep 22, 2022 | 24.15 | 24.19 | 24.06 | 24.13 | 38,631 | -0.21(-0.86%) |
Sep 21, 2022 | 24.19 | 24.35 | 24.15 | 24.34 | 25,135 | +0.22(+0.91%) |
Sep 20, 2022 | 24.25 | 24.32 | 24.06 | 24.12 | 21,735 | -0.13(-0.54%) |
Sep 19, 2022 | 24.24 | 24.35 | 24.09 | 24.25 | 20,803 | -0.14(-0.57%) |
Sep 16, 2022 | 24.30 | 24.48 | 24.14 | 24.39 | 15,134 | -0.07(-0.30%) |
Sep 15, 2022 | 24.49 | 24.57 | 24.36 | 24.46 | 20,467 | -0.03(-0.11%) |
Sep 14, 2022 | 24.51 | 24.57 | 24.38 | 24.49 | 19,642 | +0.01(+0.04%) |
Sep 13, 2022 | 24.40 | 24.48 | 24.30 | 24.48 | 31,215 | -0.08(-0.33%) |
Sep 12, 2022 | 24.45 | 24.67 | 24.45 | 24.56 | 35,404 | +0.07(+0.29%) |
Sep 09, 2022 | 24.21 | 24.59 | 24.21 | 24.49 | 29,030 | +0.31(+1.28%) |
Sep 08, 2022 | 24.18 | 24.41 | 24.08 | 24.18 | 52,385 | -0.07(-0.29%) |
Sep 07, 2022 | 24.10 | 24.33 | 24.05 | 24.25 | 28,753 | +0.20(+0.83%) |
Sep 06, 2022 | 24.20 | 24.20 | 24.05 | 24.05 | 31,400 | -0.13(-0.54%) |
Sep 02, 2022 | 24.29 | 24.37 | 24.12 | 24.18 | 62,799 | -0.02(-0.08%) |
Sep 01, 2022 | 24.20 | 24.33 | 24.10 | 24.20 | 35,264 | -0.07(-0.29%) |
Aug 31, 2022 | 24.52 | 24.52 | 24.27 | 24.27 | 60,675 | -0.26(-1.06%) |
Aug 30, 2022 | 24.55 | 24.60 | 24.45 | 24.53 | 31,343 | -0.02(-0.08%) |
Aug 29, 2022 | 24.52 | 24.67 | 24.49 | 24.55 | 20,043 | -0.05(-0.20%) |
Aug 26, 2022 | 24.82 | 24.90 | 24.59 | 24.60 | 24,636 | -0.12(-0.49%) |
Aug 25, 2022 | 24.67 | 24.90 | 24.67 | 24.72 | 77,146 | +0.03(+0.12%) |
Aug 24, 2022 | 24.52 | 24.76 | 24.39 | 24.69 | 36,178 | +0.17(+0.69%) |
Aug 23, 2022 | 24.72 | 24.83 | 24.12 | 24.52 | 101,583 | -0.21(-0.85%) |
Aug 22, 2022 | 24.88 | 24.88 | 24.71 | 24.73 | 42,488 | -0.15(-0.60%) |
Aug 19, 2022 | 24.81 | 24.98 | 24.73 | 24.88 | 50,994 | -0.11(-0.44%) |
Aug 18, 2022 | 25.04 | 25.04 | 24.95 | 24.99 | 55,692 | -0.05(-0.20%) |
Aug 17, 2022 | 25.17 | 25.19 | 25.04 | 25.04 | 31,138 | -0.21(-0.83%) |
Aug 16, 2022 | 25.30 | 25.38 | 25.20 | 25.25 | 13,879 | +0.03(+0.12%) |
Aug 15, 2022 | 25.45 | 25.45 | 25.22 | 25.22 | 38,741 | -0.12(-0.47%) |
Aug 12, 2022 | 25.42 | 25.42 | 25.25 | 25.34 | 26,517 | -0.05(-0.20%) |
Aug 11, 2022 | 25.54 | 25.57 | 25.29 | 25.39 | 17,294 | -0.01(-0.04%) |
Aug 10, 2022 | 25.71 | 25.74 | 25.34 | 25.40 | 58,831 | +0.03(+0.12%) |
Aug 09, 2022 | 25.41 | 25.45 | 25.24 | 25.37 | 66,363 | -0.43(-1.67%) |
Aug 08, 2022 | 25.82 | 25.93 | 25.75 | 25.80 | 9,196 | -0.09(-0.35%) |
Aug 05, 2022 | 26.05 | 26.05 | 25.65 | 25.89 | 27,539 | -0.27(-1.03%) |
Aug 04, 2022 | 26.07 | 26.16 | 25.93 | 26.16 | 44,523 | -0.11(-0.42%) |
Aug 03, 2022 | 26.19 | 26.27 | 26.01 | 26.27 | 27,397 | +0.20(+0.77%) |
Aug 02, 2022 | 25.67 | 26.25 | 25.66 | 26.07 | 61,816 | +0.37(+1.44%) |
Aug 01, 2022 | 25.69 | 25.86 | 25.68 | 25.70 | 13,746 | -0.09(-0.35%) |
Jul 29, 2022 | 25.48 | 25.79 | 25.46 | 25.79 | 57,180 | +0.09(+0.35%) |
Jul 28, 2022 | 25.47 | 25.70 | 25.44 | 25.70 | 21,305 | +0.22(+0.86%) |
Jul 27, 2022 | 25.44 | 25.61 | 25.35 | 25.48 | 32,727 | +0.05(+0.20%) |
Jul 26, 2022 | 25.47 | 25.54 | 25.43 | 25.43 | 13,736 | -0.12(-0.47%) |
Jul 25, 2022 | 25.50 | 25.63 | 25.45 | 25.55 | 18,296 | -0.04(-0.16%) |
Jul 22, 2022 | 25.45 | 25.59 | 25.43 | 25.59 | 22,042 | +0.14(+0.55%) |
Jul 21, 2022 | 25.40 | 25.50 | 25.40 | 25.45 | 13,335 | +0.05(+0.20%) |
Jul 20, 2022 | 25.51 | 25.59 | 25.32 | 25.40 | 61,197 | -0.18(-0.70%) |
Jul 19, 2022 | 25.41 | 25.68 | 25.40 | 25.58 | 21,438 | +0.11(+0.43%) |
Jul 18, 2022 | 25.65 | 25.68 | 25.41 | 25.47 | 7,303 | -0.07(-0.27%) |
Jul 15, 2022 | 25.36 | 25.55 | 25.36 | 25.54 | 9,927 | +0.21(+0.83%) |
Jul 14, 2022 | 25.27 | 25.39 | 25.26 | 25.33 | 14,845 | +0.06(+0.24%) |
Jul 13, 2022 | 25.30 | 25.41 | 25.21 | 25.27 | 31,294 | -0.16(-0.63%) |
Jul 12, 2022 | 25.28 | 25.60 | 25.28 | 25.43 | 12,381 | +0.05(+0.20%) |
Jul 11, 2022 | 25.29 | 25.39 | 25.12 | 25.38 | 11,195 | +0.09(+0.36%) |
Jul 08, 2022 | 25.14 | 25.29 | 25.09 | 25.29 | 14,106 | +0.09(+0.36%) |
Jul 07, 2022 | 25.18 | 25.25 | 25.09 | 25.20 | 18,517 | +0.05(+0.20%) |
Jul 06, 2022 | 25.09 | 25.20 | 25.09 | 25.15 | 28,522 | +0.03(+0.12%) |
Jul 05, 2022 | 25.20 | 25.20 | 25.09 | 25.12 | 41,868 | -0.13(-0.51%) |