Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.62 | 25.65 | 25.60 | 25.60 | 39,728 | +0.01(+0.04%) |
Sep 29, 2022 | 25.62 | 25.67 | 25.59 | 25.59 | 78,640 | -0.09(-0.35%) |
Sep 28, 2022 | 25.63 | 25.69 | 25.61 | 25.68 | 122,652 | +0.15(+0.59%) |
Sep 27, 2022 | 25.59 | 25.60 | 25.53 | 25.53 | 78,439 | -0.05(-0.20%) |
Sep 26, 2022 | 25.61 | 25.64 | 25.57 | 25.58 | 45,990 | -0.05(-0.20%) |
Sep 23, 2022 | 25.69 | 25.69 | 25.63 | 25.63 | 154,946 | -0.07(-0.27%) |
Sep 22, 2022 | 25.72 | 25.72 | 25.67 | 25.70 | 198,067 | -0.02(-0.08%) |
Sep 21, 2022 | 25.72 | 25.74 | 25.67 | 25.72 | 167,942 | +0.02(+0.08%) |
Sep 20, 2022 | 25.69 | 25.72 | 25.69 | 25.70 | 79,264 | +0.01(+0.04%) |
Sep 19, 2022 | 25.68 | 25.69 | 25.65 | 25.69 | 114,315 | +0.01(+0.04%) |
Sep 16, 2022 | 25.65 | 25.68 | 25.65 | 25.68 | 41,491 | +0.03(+0.12%) |
Sep 15, 2022 | 25.66 | 25.69 | 25.65 | 25.65 | 74,251 | -0.03(-0.12%) |
Sep 14, 2022 | 25.69 | 25.70 | 25.66 | 25.68 | 92,513 | +0.00(+0.00%) |
Sep 13, 2022 | 25.70 | 25.71 | 25.66 | 25.68 | 121,171 | -0.09(-0.35%) |
Sep 12, 2022 | 25.76 | 25.78 | 25.74 | 25.77 | 135,220 | +0.02(+0.08%) |
Sep 09, 2022 | 25.75 | 25.78 | 25.75 | 25.75 | 110,298 | +0.04(+0.16%) |
Sep 08, 2022 | 25.74 | 25.75 | 25.71 | 25.71 | 109,133 | -0.02(-0.08%) |
Sep 07, 2022 | 25.73 | 25.76 | 25.71 | 25.73 | 61,423 | +0.01(+0.04%) |
Sep 06, 2022 | 25.71 | 25.73 | 25.68 | 25.72 | 86,031 | -0.03(-0.12%) |
Sep 02, 2022 | 25.75 | 0 | +0.06(+0.23%) | |||
Sep 01, 2022 | 25.70 | 25.70 | 25.66 | 25.69 | 227,199 | +0.00(+0.00%) |
Aug 31, 2022 | 25.70 | 25.71 | 25.69 | 25.69 | 28,296 | -0.02(-0.08%) |
Aug 30, 2022 | 25.72 | 25.74 | 25.69 | 25.71 | 101,216 | -0.01(-0.04%) |
Aug 29, 2022 | 25.73 | 25.73 | 25.70 | 25.72 | 107,708 | -0.03(-0.12%) |
Aug 26, 2022 | 25.75 | 25.78 | 25.73 | 25.75 | 52,477 | -0.02(-0.08%) |
Aug 25, 2022 | 25.74 | 25.78 | 25.74 | 25.77 | 43,173 | -0.02(-0.08%) |
Aug 24, 2022 | 25.81 | 25.81 | 25.79 | 25.79 | 30,757 | -0.03(-0.12%) |
Aug 23, 2022 | 25.81 | 25.84 | 25.80 | 25.82 | 73,748 | -0.01(-0.04%) |
Aug 22, 2022 | 25.85 | 25.85 | 25.81 | 25.83 | 45,992 | -0.04(-0.15%) |
Aug 19, 2022 | 25.88 | 25.88 | 25.86 | 25.87 | 14,256 | -0.04(-0.15%) |
Aug 18, 2022 | 25.90 | 25.93 | 25.90 | 25.91 | 36,036 | +0.01(+0.04%) |
Aug 17, 2022 | 25.93 | 25.93 | 25.87 | 25.90 | 68,675 | -0.04(-0.15%) |
Aug 16, 2022 | 25.97 | 25.97 | 25.93 | 25.94 | 56,884 | -0.06(-0.23%) |
Aug 15, 2022 | 26.02 | 26.05 | 26.00 | 26.00 | 53,165 | +0.00(+0.00%) |
Aug 12, 2022 | 26.01 | 26.01 | 25.96 | 26.00 | 57,166 | +0.02(+0.08%) |
Aug 11, 2022 | 26.05 | 26.05 | 25.97 | 25.98 | 30,194 | -0.06(-0.23%) |
Aug 10, 2022 | 26.00 | 26.08 | 26.00 | 26.04 | 136,426 | +0.09(+0.35%) |
Aug 09, 2022 | 25.98 | 25.98 | 25.95 | 25.95 | 40,399 | -0.04(-0.15%) |
Aug 08, 2022 | 26.01 | 26.02 | 25.98 | 25.99 | 29,636 | +0.02(+0.08%) |
Aug 05, 2022 | 25.97 | 25.98 | 25.95 | 25.97 | 50,705 | -0.06(-0.23%) |
Aug 04, 2022 | 25.97 | 26.04 | 25.97 | 26.03 | 36,184 | +0.04(+0.15%) |
Aug 03, 2022 | 26.02 | 26.02 | 25.94 | 25.99 | 68,945 | -0.03(-0.12%) |
Aug 02, 2022 | 26.15 | 26.18 | 26.02 | 26.02 | 91,051 | -0.12(-0.46%) |
Jul 29, 2022 | 26.14 | 0 | +0.00(+0.00%) | |||
Jul 28, 2022 | 26.10 | 26.14 | 26.09 | 26.14 | 106,004 | +0.12(+0.46%) |
Jul 27, 2022 | 26.00 | 26.03 | 25.98 | 26.02 | 49,177 | +0.05(+0.19%) |
Jul 26, 2022 | 26.01 | 26.02 | 25.96 | 25.97 | 104,094 | +0.00(+0.00%) |
Jul 25, 2022 | 25.99 | 25.99 | 25.95 | 25.97 | 60,545 | -0.06(-0.23%) |
Jul 22, 2022 | 25.99 | 26.05 | 25.99 | 26.03 | 63,639 | +0.08(+0.31%) |
Jul 21, 2022 | 25.87 | 25.95 | 25.87 | 25.95 | 67,745 | +0.11(+0.43%) |
Jul 20, 2022 | 25.90 | 25.90 | 25.84 | 25.84 | 65,659 | +0.00(+0.00%) |
Jul 19, 2022 | 25.88 | 25.89 | 25.84 | 25.84 | 79,511 | -0.04(-0.15%) |
Jul 18, 2022 | 25.86 | 25.90 | 25.85 | 25.88 | 51,245 | +0.00(+0.00%) |
Jul 15, 2022 | 25.83 | 25.89 | 25.83 | 25.88 | 45,634 | +0.07(+0.27%) |
Jul 14, 2022 | 25.79 | 25.83 | 25.76 | 25.81 | 93,600 | +0.00(+0.00%) |
Jul 13, 2022 | 25.81 | 25.82 | 25.76 | 25.81 | 72,906 | -0.05(-0.19%) |
Jul 12, 2022 | 25.85 | 25.87 | 25.85 | 25.86 | 63,697 | +0.03(+0.12%) |
Jul 11, 2022 | 25.84 | 25.84 | 25.80 | 25.83 | 74,201 | +0.04(+0.16%) |
Jul 08, 2022 | 25.80 | 25.82 | 25.78 | 25.79 | 80,445 | -0.04(-0.15%) |
Jul 07, 2022 | 25.90 | 25.90 | 25.83 | 25.83 | 35,252 | -0.05(-0.19%) |
Jul 06, 2022 | 25.95 | 25.95 | 25.87 | 25.88 | 560,185 | -0.07(-0.27%) |
Jul 05, 2022 | 25.93 | 25.96 | 25.92 | 25.95 | 52,984 | +0.05(+0.19%) |