Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.76 | 23.79 | 23.58 | 23.59 | 8,224,065 | -0.09(-0.36%) |
Sep 29, 2022 | 23.67 | 23.72 | 23.60 | 23.68 | 6,071,150 | -0.09(-0.40%) |
Sep 28, 2022 | 23.63 | 23.79 | 23.59 | 23.77 | 9,780,029 | +0.37(+1.58%) |
Sep 27, 2022 | 23.53 | 23.54 | 23.36 | 23.40 | 7,426,848 | -0.12(-0.52%) |
Sep 26, 2022 | 23.74 | 23.75 | 23.50 | 23.53 | 3,304,407 | -0.30(-1.27%) |
Sep 23, 2022 | 23.87 | 23.89 | 23.75 | 23.83 | 3,963,528 | -0.08(-0.32%) |
Sep 22, 2022 | 24.01 | 24.01 | 23.87 | 23.90 | 2,646,408 | -0.25(-1.02%) |
Sep 21, 2022 | 24.07 | 24.16 | 23.98 | 24.15 | 1,765,546 | +0.09(+0.35%) |
Sep 20, 2022 | 24.11 | 24.12 | 24.03 | 24.06 | 2,493,946 | -0.13(-0.55%) |
Sep 19, 2022 | 24.12 | 24.22 | 24.12 | 24.20 | 1,512,691 | -0.03(-0.12%) |
Sep 16, 2022 | 24.17 | 24.27 | 24.16 | 24.22 | 1,159,452 | -0.01(-0.04%) |
Sep 15, 2022 | 24.29 | 24.29 | 24.22 | 24.23 | 1,959,820 | -0.06(-0.23%) |
Sep 14, 2022 | 24.23 | 24.34 | 24.23 | 24.29 | 2,491,021 | +0.02(+0.08%) |
Sep 13, 2022 | 24.28 | 24.30 | 24.23 | 24.27 | 7,454,853 | -0.13(-0.54%) |
Sep 12, 2022 | 24.50 | 24.53 | 24.39 | 24.40 | 1,661,931 | -0.05(-0.19%) |
Sep 09, 2022 | 24.53 | 24.54 | 24.43 | 24.45 | 1,629,417 | -0.01(-0.04%) |
Sep 08, 2022 | 24.50 | 24.55 | 24.44 | 24.46 | 3,001,147 | -0.08(-0.31%) |
Sep 07, 2022 | 24.43 | 24.54 | 24.35 | 24.54 | 1,960,051 | +0.16(+0.66%) |
Sep 06, 2022 | 24.52 | 24.52 | 24.38 | 24.38 | 1,497,166 | -0.23(-0.92%) |
Sep 02, 2022 | 24.69 | 24.69 | 24.57 | 24.60 | 1,958,173 | +0.07(+0.27%) |
Sep 01, 2022 | 24.64 | 24.64 | 24.44 | 24.54 | 2,396,944 | -0.11(-0.45%) |
Aug 31, 2022 | 24.73 | 24.77 | 24.63 | 24.65 | 2,690,577 | -0.09(-0.38%) |
Aug 30, 2022 | 24.73 | 24.81 | 24.68 | 24.74 | 2,292,495 | +0.00(+0.00%) |
Aug 29, 2022 | 24.81 | 24.81 | 24.72 | 24.74 | 1,836,866 | -0.11(-0.46%) |
Aug 26, 2022 | 24.85 | 24.91 | 24.81 | 24.85 | 1,421,002 | -0.05(-0.19%) |
Aug 25, 2022 | 24.79 | 24.91 | 24.75 | 24.90 | 2,181,446 | +0.14(+0.57%) |
Aug 24, 2022 | 24.82 | 24.82 | 24.74 | 24.76 | 1,270,693 | -0.08(-0.30%) |
Aug 23, 2022 | 24.86 | 24.94 | 24.80 | 24.84 | 1,622,945 | -0.01(-0.04%) |
Aug 22, 2022 | 24.95 | 24.95 | 24.84 | 24.85 | 1,769,461 | -0.11(-0.45%) |
Aug 19, 2022 | 25.03 | 25.03 | 24.92 | 24.96 | 5,496,537 | -0.16(-0.64%) |
Aug 18, 2022 | 25.15 | 25.19 | 25.10 | 25.12 | 1,638,159 | +0.03(+0.11%) |
Aug 17, 2022 | 25.15 | 25.15 | 25.04 | 25.09 | 3,102,035 | -0.13(-0.52%) |
Aug 16, 2022 | 25.19 | 25.25 | 25.15 | 25.22 | 1,856,635 | -0.04(-0.15%) |
Aug 15, 2022 | 25.32 | 25.32 | 25.25 | 25.26 | 1,205,768 | +0.04(+0.15%) |
Aug 12, 2022 | 25.20 | 25.22 | 25.13 | 25.22 | 1,279,689 | +0.10(+0.41%) |
Aug 11, 2022 | 25.30 | 25.35 | 25.10 | 25.12 | 1,706,344 | -0.13(-0.52%) |
Aug 10, 2022 | 25.28 | 25.36 | 25.21 | 25.25 | 3,254,173 | +0.06(+0.22%) |
Aug 09, 2022 | 25.18 | 25.20 | 25.15 | 25.19 | 10,671,372 | -0.05(-0.19%) |
Aug 08, 2022 | 25.21 | 25.27 | 25.20 | 25.24 | 1,488,318 | +0.09(+0.38%) |
Aug 05, 2022 | 25.17 | 25.17 | 25.08 | 25.15 | 3,575,667 | -0.25(-1.00%) |
Aug 04, 2022 | 25.34 | 25.40 | 25.34 | 25.40 | 2,540,412 | +0.06(+0.22%) |
Aug 03, 2022 | 25.23 | 25.35 | 25.12 | 25.35 | 2,949,136 | +0.10(+0.41%) |
Aug 02, 2022 | 25.52 | 25.52 | 25.23 | 25.24 | 3,582,565 | -0.24(-0.93%) |
Aug 01, 2022 | 25.46 | 25.50 | 25.40 | 25.48 | 3,286,821 | +0.07(+0.28%) |
Jul 29, 2022 | 25.40 | 25.48 | 25.35 | 25.41 | 1,975,464 | +0.01(+0.04%) |
Jul 28, 2022 | 25.40 | 25.43 | 25.34 | 25.40 | 2,946,106 | +0.15(+0.60%) |
Jul 27, 2022 | 25.19 | 25.29 | 25.18 | 25.25 | 2,303,481 | +0.11(+0.45%) |
Jul 26, 2022 | 25.26 | 25.27 | 25.13 | 25.13 | 3,943,391 | -0.02(-0.07%) |
Jul 25, 2022 | 25.14 | 25.17 | 25.11 | 25.15 | 1,793,554 | -0.07(-0.26%) |
Jul 22, 2022 | 25.21 | 25.28 | 25.16 | 25.22 | 1,998,312 | +0.19(+0.75%) |
Jul 21, 2022 | 24.91 | 25.04 | 24.87 | 25.03 | 3,399,742 | +0.21(+0.83%) |
Jul 20, 2022 | 24.93 | 24.95 | 24.81 | 24.82 | 1,310,436 | -0.01(-0.04%) |
Jul 19, 2022 | 24.85 | 24.90 | 24.82 | 24.83 | 1,464,925 | -0.05(-0.19%) |
Jul 18, 2022 | 24.90 | 24.91 | 24.83 | 24.88 | 3,271,208 | -0.07(-0.26%) |
Jul 15, 2022 | 24.89 | 24.98 | 24.85 | 24.95 | 2,629,877 | +0.10(+0.42%) |
Jul 14, 2022 | 24.79 | 24.89 | 24.73 | 24.84 | 2,057,235 | -0.08(-0.34%) |
Jul 13, 2022 | 24.72 | 24.94 | 24.70 | 24.93 | 4,064,472 | +0.08(+0.30%) |
Jul 12, 2022 | 24.87 | 24.94 | 24.85 | 24.85 | 14,577,468 | +0.03(+0.11%) |
Jul 11, 2022 | 24.80 | 24.88 | 24.80 | 24.82 | 2,149,424 | +0.10(+0.42%) |
Jul 08, 2022 | 24.79 | 24.79 | 24.70 | 24.72 | 1,954,293 | -0.08(-0.34%) |
Jul 07, 2022 | 24.94 | 24.94 | 24.78 | 24.80 | 2,321,228 | -0.06(-0.23%) |
Jul 06, 2022 | 25.12 | 25.12 | 24.86 | 24.86 | 2,963,555 | -0.17(-0.68%) |
Jul 05, 2022 | 25.09 | 25.09 | 24.98 | 25.03 | 2,885,781 | +0.05(+0.19%) |