Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.17 | 24.29 | 24.03 | 24.12 | 89,248 | -0.04(-0.17%) |
Sep 29, 2022 | 24.39 | 24.39 | 23.98 | 24.16 | 109,484 | -0.31(-1.27%) |
Sep 28, 2022 | 24.25 | 24.51 | 24.17 | 24.47 | 32,611 | +0.21(+0.87%) |
Sep 27, 2022 | 24.50 | 24.50 | 24.10 | 24.26 | 102,256 | -0.18(-0.74%) |
Sep 26, 2022 | 24.51 | 24.52 | 24.33 | 24.44 | 70,250 | -0.17(-0.69%) |
Sep 23, 2022 | 24.74 | 24.74 | 24.46 | 24.61 | 355,144 | -0.50(-1.97%) |
Sep 22, 2022 | 25.28 | 25.28 | 25.00 | 25.11 | 215,509 | +0.11(+0.42%) |
Sep 21, 2022 | 25.21 | 25.36 | 25.00 | 25.00 | 82,912 | -0.12(-0.48%) |
Sep 20, 2022 | 25.38 | 25.38 | 25.07 | 25.12 | 30,967 | -0.43(-1.68%) |
Sep 19, 2022 | 25.47 | 25.56 | 25.35 | 25.55 | 51,918 | +0.05(+0.20%) |
Sep 16, 2022 | 25.48 | 25.50 | 25.35 | 25.50 | 62,278 | +0.04(+0.18%) |
Sep 15, 2022 | 25.41 | 25.56 | 25.41 | 25.46 | 95,391 | -0.09(-0.37%) |
Sep 14, 2022 | 25.73 | 25.73 | 25.45 | 25.55 | 52,022 | -0.13(-0.51%) |
Sep 13, 2022 | 25.87 | 26.17 | 25.61 | 25.68 | 81,256 | -0.39(-1.51%) |
Sep 12, 2022 | 26.11 | 26.15 | 25.98 | 26.07 | 75,968 | +0.27(+1.03%) |
Sep 09, 2022 | 25.74 | 25.87 | 25.41 | 25.81 | 73,811 | +0.36(+1.41%) |
Sep 08, 2022 | 25.38 | 25.45 | 25.20 | 25.45 | 76,336 | -0.20(-0.78%) |
Sep 07, 2022 | 25.39 | 25.70 | 25.39 | 25.65 | 60,267 | +0.18(+0.71%) |
Sep 06, 2022 | 25.46 | 25.57 | 25.42 | 25.47 | 63,129 | +0.02(+0.08%) |
Sep 02, 2022 | 25.68 | 25.79 | 25.35 | 25.45 | 47,115 | -0.13(-0.51%) |
Sep 01, 2022 | 25.42 | 25.58 | 25.37 | 25.58 | 30,230 | -0.02(-0.08%) |
Aug 31, 2022 | 25.76 | 25.76 | 25.51 | 25.60 | 34,008 | -0.17(-0.66%) |
Aug 30, 2022 | 26.14 | 26.14 | 25.75 | 25.77 | 66,407 | -0.22(-0.84%) |
Aug 29, 2022 | 25.80 | 26.05 | 25.77 | 25.99 | 80,909 | +0.08(+0.30%) |
Aug 26, 2022 | 26.35 | 26.35 | 25.86 | 25.91 | 58,356 | -0.38(-1.45%) |
Aug 25, 2022 | 26.24 | 26.35 | 26.23 | 26.29 | 30,805 | +0.16(+0.61%) |
Aug 24, 2022 | 26.24 | 26.25 | 26.09 | 26.13 | 64,142 | -0.17(-0.64%) |
Aug 23, 2022 | 26.40 | 26.41 | 26.21 | 26.30 | 55,099 | -0.11(-0.43%) |
Aug 22, 2022 | 26.45 | 26.49 | 26.33 | 26.41 | 54,125 | -0.07(-0.26%) |
Aug 19, 2022 | 26.55 | 26.55 | 26.45 | 26.48 | 46,232 | -0.12(-0.45%) |
Aug 18, 2022 | 26.60 | 26.62 | 26.47 | 26.60 | 34,032 | +0.08(+0.30%) |
Aug 17, 2022 | 26.47 | 26.56 | 26.36 | 26.52 | 36,086 | -0.12(-0.45%) |
Aug 16, 2022 | 26.39 | 26.65 | 26.39 | 26.64 | 30,348 | +0.11(+0.41%) |
Aug 15, 2022 | 26.47 | 26.54 | 26.28 | 26.53 | 163,370 | +0.05(+0.19%) |
Aug 12, 2022 | 26.23 | 26.63 | 26.23 | 26.48 | 36,418 | +0.14(+0.53%) |
Aug 11, 2022 | 26.39 | 26.41 | 26.29 | 26.34 | 38,363 | -0.02(-0.08%) |
Aug 10, 2022 | 26.44 | 26.44 | 26.28 | 26.36 | 22,936 | +0.27(+1.04%) |
Aug 09, 2022 | 26.04 | 26.18 | 26.04 | 26.09 | 35,344 | -0.01(-0.04%) |
Aug 08, 2022 | 26.05 | 26.28 | 26.04 | 26.10 | 55,459 | +0.05(+0.19%) |
Aug 05, 2022 | 25.78 | 26.16 | 25.72 | 26.05 | 22,731 | +0.12(+0.46%) |
Aug 04, 2022 | 26.06 | 26.07 | 25.93 | 25.93 | 31,509 | -0.10(-0.39%) |
Aug 03, 2022 | 25.90 | 26.12 | 25.90 | 26.03 | 14,125 | +0.14(+0.54%) |
Aug 02, 2022 | 26.00 | 26.16 | 25.89 | 25.89 | 27,739 | -0.12(-0.46%) |
Aug 01, 2022 | 26.15 | 26.16 | 26.01 | 26.01 | 36,666 | -0.15(-0.57%) |
Jul 29, 2022 | 26.12 | 26.16 | 25.99 | 26.16 | 119,625 | +0.09(+0.35%) |
Jul 28, 2022 | 26.03 | 26.11 | 25.80 | 26.07 | 42,585 | +0.03(+0.12%) |
Jul 27, 2022 | 25.89 | 26.04 | 25.77 | 26.04 | 36,830 | +0.32(+1.24%) |
Jul 26, 2022 | 25.81 | 25.81 | 25.72 | 25.72 | 13,274 | -0.04(-0.16%) |
Jul 25, 2022 | 25.72 | 25.85 | 25.72 | 25.76 | 33,192 | +0.21(+0.82%) |
Jul 22, 2022 | 25.84 | 25.84 | 25.51 | 25.55 | 42,640 | -0.09(-0.35%) |
Jul 21, 2022 | 25.54 | 25.68 | 25.52 | 25.64 | 54,677 | -0.03(-0.10%) |
Jul 20, 2022 | 25.68 | 25.78 | 25.60 | 25.67 | 59,802 | -0.25(-0.98%) |
Jul 19, 2022 | 25.78 | 25.92 | 25.50 | 25.92 | 83,927 | +0.53(+2.09%) |
Jul 18, 2022 | 25.66 | 25.66 | 25.39 | 25.39 | 41,241 | -0.09(-0.35%) |
Jul 15, 2022 | 25.31 | 25.51 | 25.24 | 25.48 | 133,767 | +0.31(+1.23%) |
Jul 14, 2022 | 25.25 | 25.29 | 25.05 | 25.17 | 32,996 | -0.41(-1.60%) |
Jul 13, 2022 | 25.41 | 25.62 | 25.41 | 25.58 | 42,093 | -0.14(-0.54%) |
Jul 12, 2022 | 25.67 | 25.83 | 25.67 | 25.72 | 56,662 | +0.05(+0.19%) |
Jul 11, 2022 | 25.47 | 25.71 | 25.47 | 25.67 | 32,985 | -0.05(-0.18%) |
Jul 08, 2022 | 25.46 | 25.81 | 25.46 | 25.72 | 34,738 | +0.06(+0.23%) |
Jul 07, 2022 | 25.66 | 25.71 | 25.60 | 25.66 | 21,364 | +0.20(+0.80%) |
Jul 06, 2022 | 25.39 | 25.54 | 25.33 | 25.45 | 69,396 | -0.09(-0.33%) |
Jul 05, 2022 | 25.52 | 25.54 | 25.31 | 25.54 | 52,712 | -0.29(-1.12%) |