Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.57 | 23.75 | 23.39 | 23.39 | 28,056 | -0.11(-0.45%) |
Sep 29, 2022 | 23.73 | 23.73 | 23.41 | 23.50 | 24,948 | -0.43(-1.81%) |
Sep 28, 2022 | 23.73 | 24.06 | 23.72 | 23.93 | 71,524 | +0.16(+0.69%) |
Sep 27, 2022 | 24.04 | 24.15 | 23.75 | 23.77 | 54,806 | -0.25(-1.04%) |
Sep 26, 2022 | 24.43 | 24.44 | 23.92 | 24.02 | 116,500 | -0.52(-2.11%) |
Sep 23, 2022 | 24.72 | 24.83 | 24.36 | 24.54 | 101,994 | -0.44(-1.77%) |
Sep 22, 2022 | 24.98 | 25.16 | 24.95 | 24.98 | 15,249 | -0.03(-0.12%) |
Sep 21, 2022 | 25.43 | 25.43 | 24.99 | 25.01 | 152,589 | -0.30(-1.18%) |
Sep 20, 2022 | 25.32 | 25.47 | 25.22 | 25.30 | 41,196 | -0.16(-0.64%) |
Sep 19, 2022 | 25.22 | 25.52 | 25.17 | 25.47 | 30,490 | +0.02(+0.08%) |
Sep 16, 2022 | 25.61 | 25.61 | 25.32 | 25.45 | 47,317 | -0.11(-0.41%) |
Sep 15, 2022 | 25.63 | 25.81 | 25.47 | 25.55 | 56,764 | -0.10(-0.37%) |
Sep 14, 2022 | 25.78 | 25.84 | 25.54 | 25.65 | 43,274 | -0.09(-0.34%) |
Sep 13, 2022 | 25.97 | 26.01 | 25.65 | 25.74 | 42,433 | -0.61(-2.30%) |
Sep 12, 2022 | 26.32 | 26.41 | 26.24 | 26.34 | 28,355 | +0.13(+0.51%) |
Sep 09, 2022 | 26.06 | 26.24 | 26.06 | 26.21 | 21,779 | +0.30(+1.15%) |
Sep 08, 2022 | 25.87 | 26.03 | 25.76 | 25.91 | 65,025 | -0.15(-0.59%) |
Sep 07, 2022 | 25.84 | 26.16 | 25.84 | 26.06 | 56,488 | -0.16(-0.62%) |
Sep 06, 2022 | 26.22 | 26.44 | 26.14 | 26.23 | 58,240 | -0.01(-0.04%) |
Sep 02, 2022 | 26.15 | 26.29 | 26.09 | 26.24 | 88,038 | +0.13(+0.52%) |
Sep 01, 2022 | 26.01 | 26.25 | 25.88 | 26.10 | 76,843 | -0.09(-0.33%) |
Aug 31, 2022 | 26.27 | 26.35 | 26.08 | 26.19 | 20,170 | +0.00(+0.00%) |
Aug 30, 2022 | 26.43 | 26.43 | 26.14 | 26.19 | 19,631 | -0.29(-1.09%) |
Aug 29, 2022 | 26.32 | 26.56 | 26.32 | 26.48 | 31,056 | +0.14(+0.55%) |
Aug 26, 2022 | 26.69 | 26.70 | 26.27 | 26.33 | 85,538 | -0.48(-1.79%) |
Aug 25, 2022 | 26.62 | 26.81 | 26.62 | 26.81 | 13,075 | +0.17(+0.65%) |
Aug 24, 2022 | 26.57 | 26.68 | 26.52 | 26.64 | 49,281 | +0.12(+0.43%) |
Aug 23, 2022 | 26.46 | 26.71 | 26.46 | 26.52 | 19,181 | +0.07(+0.25%) |
Aug 22, 2022 | 26.40 | 26.50 | 26.34 | 26.46 | 37,234 | -0.05(-0.18%) |
Aug 19, 2022 | 26.75 | 26.92 | 26.40 | 26.51 | 60,835 | -0.54(-1.99%) |
Aug 18, 2022 | 27.11 | 27.30 | 26.74 | 27.04 | 128,594 | +0.04(+0.14%) |
Aug 17, 2022 | 27.01 | 27.13 | 26.90 | 27.00 | 46,887 | +0.06(+0.21%) |
Aug 16, 2022 | 26.74 | 27.01 | 26.74 | 26.95 | 44,213 | -0.25(-0.92%) |
Aug 15, 2022 | 27.14 | 27.32 | 27.09 | 27.20 | 36,998 | +0.00(+0.00%) |
Aug 12, 2022 | 26.95 | 27.25 | 26.95 | 27.20 | 23,050 | +0.19(+0.71%) |
Aug 11, 2022 | 27.10 | 27.17 | 26.92 | 27.00 | 37,888 | -0.01(-0.04%) |
Aug 10, 2022 | 26.84 | 27.08 | 26.84 | 27.01 | 35,275 | +0.36(+1.37%) |
Aug 09, 2022 | 26.64 | 26.70 | 26.56 | 26.65 | 32,344 | -0.04(-0.14%) |
Aug 08, 2022 | 26.53 | 26.89 | 26.52 | 26.69 | 58,400 | +0.23(+0.87%) |
Aug 05, 2022 | 26.36 | 26.64 | 26.36 | 26.46 | 33,950 | -0.11(-0.40%) |
Aug 04, 2022 | 26.65 | 26.73 | 26.51 | 26.56 | 28,148 | +0.10(+0.36%) |
Aug 03, 2022 | 26.20 | 26.49 | 26.20 | 26.47 | 20,698 | +0.32(+1.21%) |
Aug 02, 2022 | 26.24 | 26.42 | 26.15 | 26.15 | 151,026 | -0.11(-0.40%) |
Aug 01, 2022 | 26.13 | 26.38 | 26.13 | 26.25 | 37,494 | +0.13(+0.51%) |
Jul 29, 2022 | 25.94 | 26.13 | 25.94 | 26.12 | 27,163 | +0.15(+0.59%) |
Jul 28, 2022 | 25.88 | 26.12 | 25.75 | 25.97 | 52,742 | +0.15(+0.60%) |
Jul 27, 2022 | 25.69 | 25.82 | 25.57 | 25.81 | 24,047 | +0.40(+1.59%) |
Jul 26, 2022 | 25.60 | 25.66 | 25.36 | 25.41 | 41,194 | -0.23(-0.90%) |
Jul 25, 2022 | 25.66 | 25.74 | 25.53 | 25.64 | 40,432 | +0.07(+0.26%) |
Jul 22, 2022 | 25.70 | 25.85 | 25.49 | 25.57 | 54,401 | -0.20(-0.78%) |
Jul 21, 2022 | 25.78 | 25.83 | 25.58 | 25.77 | 47,613 | +0.02(+0.07%) |
Jul 20, 2022 | 25.63 | 25.81 | 25.55 | 25.76 | 47,543 | +0.08(+0.30%) |
Jul 19, 2022 | 25.50 | 25.81 | 25.48 | 25.68 | 42,517 | +0.32(+1.25%) |
Jul 18, 2022 | 25.37 | 25.46 | 25.23 | 25.36 | 177,253 | -0.08(-0.32%) |
Jul 15, 2022 | 25.19 | 25.46 | 25.06 | 25.44 | 156,041 | +0.25(+0.97%) |
Jul 14, 2022 | 25.28 | 25.34 | 25.13 | 25.20 | 42,969 | -0.18(-0.72%) |
Jul 13, 2022 | 25.31 | 25.45 | 25.19 | 25.38 | 211,340 | -0.21(-0.83%) |
Jul 12, 2022 | 25.60 | 25.75 | 25.52 | 25.59 | 41,111 | +0.05(+0.19%) |
Jul 11, 2022 | 25.54 | 25.72 | 25.53 | 25.54 | 108,768 | -0.19(-0.75%) |
Jul 08, 2022 | 25.74 | 25.91 | 25.61 | 25.74 | 45,012 | +0.09(+0.34%) |
Jul 07, 2022 | 25.54 | 25.88 | 25.54 | 25.65 | 27,622 | +0.22(+0.87%) |
Jul 06, 2022 | 25.45 | 25.55 | 25.38 | 25.43 | 38,289 | -0.18(-0.71%) |
Jul 05, 2022 | 25.53 | 25.67 | 25.37 | 25.61 | 197,853 | -0.25(-0.97%) |