Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.66 | 23.78 | 23.57 | 23.57 | 3,657 | -0.07(-0.32%) |
Sep 29, 2022 | 23.55 | 23.64 | 23.54 | 23.64 | 2,416 | -0.15(-0.63%) |
Sep 28, 2022 | 23.45 | 23.83 | 23.38 | 23.79 | 3,518 | +0.24(+1.02%) |
Sep 27, 2022 | 23.79 | 23.79 | 23.52 | 23.55 | 2,313 | -0.26(-1.10%) |
Sep 26, 2022 | 23.95 | 23.96 | 23.77 | 23.81 | 21,159 | -0.48(-1.98%) |
Sep 23, 2022 | 24.36 | 24.36 | 24.20 | 24.29 | 3,861 | -0.46(-1.84%) |
Sep 22, 2022 | 24.78 | 24.95 | 24.70 | 24.75 | 17,237 | -0.03(-0.13%) |
Sep 21, 2022 | 24.97 | 25.01 | 24.78 | 24.78 | 1,811 | -0.27(-1.09%) |
Sep 20, 2022 | 25.11 | 25.11 | 24.95 | 25.05 | 1,807 | -0.32(-1.24%) |
Sep 19, 2022 | 25.29 | 25.38 | 25.29 | 25.37 | 2,292 | +0.03(+0.12%) |
Sep 16, 2022 | 25.23 | 25.35 | 25.22 | 25.34 | 2,388 | +0.07(+0.27%) |
Sep 15, 2022 | 25.31 | 25.39 | 25.24 | 25.27 | 2,409 | -0.12(-0.47%) |
Sep 14, 2022 | 25.40 | 25.45 | 25.39 | 25.39 | 1,565 | +0.02(+0.09%) |
Sep 13, 2022 | 25.67 | 25.67 | 25.37 | 25.37 | 679 | -0.60(-2.31%) |
Sep 12, 2022 | 26.04 | 26.04 | 25.97 | 25.97 | 1,261 | +0.20(+0.76%) |
Sep 09, 2022 | 25.74 | 25.78 | 25.72 | 25.77 | 4,567 | +0.42(+1.67%) |
Sep 08, 2022 | 25.31 | 25.35 | 25.21 | 25.35 | 2,108 | -0.01(-0.04%) |
Sep 07, 2022 | 25.10 | 25.36 | 25.10 | 25.36 | 2,671 | +0.16(+0.65%) |
Sep 06, 2022 | 25.37 | 25.37 | 25.20 | 25.20 | 10,148 | -0.20(-0.78%) |
Sep 02, 2022 | 25.63 | 25.74 | 25.38 | 25.40 | 3,894 | -0.16(-0.64%) |
Sep 01, 2022 | 25.47 | 25.56 | 25.47 | 25.56 | 1,141 | -0.12(-0.46%) |
Aug 31, 2022 | 25.87 | 25.87 | 25.68 | 25.68 | 1,682 | -0.19(-0.74%) |
Aug 30, 2022 | 25.93 | 25.93 | 25.87 | 25.87 | 2,159 | -0.10(-0.40%) |
Aug 29, 2022 | 25.98 | 26.06 | 25.95 | 25.97 | 2,396 | -0.06(-0.23%) |
Aug 26, 2022 | 26.46 | 26.46 | 26.03 | 26.03 | 993 | -0.46(-1.73%) |
Aug 25, 2022 | 26.40 | 26.49 | 26.40 | 26.49 | 1,397 | +0.19(+0.71%) |
Aug 24, 2022 | 26.33 | 26.33 | 26.31 | 26.31 | 1,347 | -0.07(-0.26%) |
Aug 23, 2022 | 26.44 | 26.44 | 26.33 | 26.37 | 2,417 | -0.17(-0.64%) |
Aug 22, 2022 | 26.56 | 26.56 | 26.51 | 26.54 | 1,226 | -0.15(-0.55%) |
Aug 19, 2022 | 26.73 | 26.73 | 26.67 | 26.69 | 1,366 | -0.27(-1.01%) |
Aug 18, 2022 | 26.96 | 27.07 | 26.96 | 26.96 | 1,478 | -0.10(-0.36%) |
Aug 17, 2022 | 27.05 | 27.11 | 26.98 | 27.06 | 2,702 | -0.08(-0.31%) |
Aug 16, 2022 | 27.00 | 27.24 | 27.00 | 27.15 | 9,416 | +0.00(+0.01%) |
Aug 15, 2022 | 27.08 | 27.14 | 27.08 | 27.14 | 3,821 | -0.10(-0.36%) |
Aug 12, 2022 | 27.16 | 27.24 | 27.16 | 27.24 | 2,579 | +0.10(+0.36%) |
Aug 11, 2022 | 27.27 | 27.31 | 27.15 | 27.15 | 5,152 | -0.06(-0.21%) |
Aug 10, 2022 | 27.22 | 27.22 | 27.17 | 27.20 | 804 | +0.45(+1.69%) |
Aug 09, 2022 | 26.80 | 26.81 | 26.70 | 26.75 | 3,711 | +0.00(+0.02%) |
Aug 08, 2022 | 26.89 | 26.89 | 26.75 | 26.75 | 1,896 | -0.02(-0.08%) |
Aug 05, 2022 | 26.67 | 26.77 | 26.65 | 26.77 | 3,175 | -0.12(-0.45%) |
Aug 04, 2022 | 26.90 | 26.92 | 26.89 | 26.89 | 942 | +0.05(+0.18%) |
Aug 03, 2022 | 26.76 | 26.84 | 26.76 | 26.84 | 6,474 | -0.04(-0.15%) |
Aug 02, 2022 | 27.07 | 27.07 | 26.88 | 26.88 | 4,286 | -0.25(-0.94%) |
Aug 01, 2022 | 27.13 | 27.14 | 27.12 | 27.14 | 849 | +0.04(+0.15%) |
Jul 29, 2022 | 26.95 | 27.10 | 26.95 | 27.10 | 987 | +0.13(+0.49%) |
Jul 28, 2022 | 26.78 | 26.96 | 26.78 | 26.96 | 7,631 | +0.12(+0.45%) |
Jul 27, 2022 | 26.59 | 26.84 | 26.58 | 26.84 | 1,845 | +0.35(+1.33%) |
Jul 26, 2022 | 26.51 | 26.59 | 26.47 | 26.49 | 6,300 | -0.18(-0.68%) |
Jul 25, 2022 | 26.68 | 26.68 | 26.61 | 26.67 | 1,533 | +0.18(+0.70%) |
Jul 22, 2022 | 26.62 | 26.67 | 26.44 | 26.49 | 7,505 | +0.04(+0.16%) |
Jul 21, 2022 | 26.32 | 26.44 | 26.32 | 26.44 | 4,211 | +0.13(+0.51%) |
Jul 20, 2022 | 26.44 | 26.44 | 26.28 | 26.31 | 2,603 | -0.15(-0.58%) |
Jul 19, 2022 | 26.51 | 26.51 | 26.47 | 26.47 | 2,008 | +0.32(+1.22%) |
Jul 18, 2022 | 26.31 | 26.36 | 26.09 | 26.15 | 2,068 | +0.08(+0.31%) |
Jul 15, 2022 | 26.09 | 26.09 | 26.07 | 26.07 | 16,880 | +0.21(+0.80%) |
Jul 14, 2022 | 25.71 | 25.88 | 25.71 | 25.86 | 2,195 | -0.32(-1.21%) |
Jul 13, 2022 | 26.07 | 26.26 | 26.07 | 26.18 | 6,044 | +0.01(+0.05%) |
Jul 12, 2022 | 26.17 | 26.33 | 26.16 | 26.16 | 5,957 | +0.04(+0.17%) |
Jul 11, 2022 | 26.20 | 26.20 | 26.12 | 26.12 | 1,060 | -0.28(-1.05%) |
Jul 08, 2022 | 26.43 | 26.44 | 26.35 | 26.40 | 3,455 | +0.05(+0.17%) |
Jul 07, 2022 | 26.34 | 26.36 | 26.32 | 26.35 | 2,277 | +0.21(+0.82%) |
Jul 06, 2022 | 26.09 | 26.18 | 26.06 | 26.14 | 3,592 | -0.04(-0.14%) |
Jul 05, 2022 | 26.00 | 26.18 | 25.89 | 26.18 | 3,031 | -0.30(-1.13%) |