Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.87 | 25.05 | 24.62 | 24.66 | 100,054 | +0.18(+0.71%) |
Sep 29, 2022 | 24.47 | 24.52 | 24.35 | 24.48 | 98,442 | +0.44(+1.81%) |
Sep 28, 2022 | 23.97 | 24.14 | 23.94 | 24.04 | 10,263 | +0.08(+0.35%) |
Sep 27, 2022 | 23.52 | 24.02 | 23.52 | 23.96 | 35,920 | +0.80(+3.46%) |
Sep 26, 2022 | 23.77 | 23.92 | 23.02 | 23.16 | 21,843 | -0.44(-1.86%) |
Sep 23, 2022 | 24.05 | 24.05 | 23.37 | 23.60 | 52,273 | -0.71(-2.92%) |
Sep 22, 2022 | 24.58 | 24.58 | 24.29 | 24.31 | 37,648 | -0.27(-1.10%) |
Sep 21, 2022 | 24.92 | 24.93 | 24.54 | 24.58 | 10,863 | -0.12(-0.51%) |
Sep 20, 2022 | 25.01 | 25.01 | 24.67 | 24.70 | 46,621 | -0.34(-1.34%) |
Sep 19, 2022 | 25.14 | 25.21 | 24.89 | 25.04 | 10,358 | +0.19(+0.76%) |
Sep 16, 2022 | 24.58 | 25.02 | 24.58 | 24.85 | 7,916 | -0.07(-0.28%) |
Sep 15, 2022 | 24.69 | 25.10 | 24.61 | 24.92 | 18,614 | +0.69(+2.85%) |
Sep 14, 2022 | 24.46 | 24.60 | 24.15 | 24.23 | 20,992 | -0.41(-1.66%) |
Sep 13, 2022 | 24.45 | 24.93 | 24.45 | 24.64 | 6,400 | -0.49(-1.95%) |
Sep 12, 2022 | 24.77 | 25.18 | 24.75 | 25.13 | 7,201 | +0.18(+0.74%) |
Sep 09, 2022 | 24.83 | 25.06 | 24.71 | 24.95 | 9,651 | +0.59(+2.44%) |
Sep 08, 2022 | 24.41 | 24.51 | 24.35 | 24.35 | 11,273 | -0.35(-1.42%) |
Sep 07, 2022 | 24.67 | 24.74 | 24.50 | 24.70 | 5,398 | -0.24(-0.97%) |
Sep 06, 2022 | 25.11 | 25.11 | 24.83 | 24.94 | 6,630 | -0.56(-2.19%) |
Sep 02, 2022 | 25.11 | 25.55 | 25.11 | 25.50 | 8,133 | +0.69(+2.78%) |
Sep 01, 2022 | 25.01 | 25.09 | 24.81 | 24.81 | 9,429 | -0.70(-2.74%) |
Aug 31, 2022 | 25.39 | 25.64 | 25.25 | 25.51 | 5,969 | +0.16(+0.65%) |
Aug 30, 2022 | 25.44 | 25.53 | 25.29 | 25.35 | 2,699 | -0.27(-1.07%) |
Aug 29, 2022 | 25.36 | 25.65 | 25.09 | 25.62 | 9,361 | +0.17(+0.67%) |
Aug 26, 2022 | 25.53 | 25.56 | 25.33 | 25.45 | 14,506 | -0.18(-0.70%) |
Aug 25, 2022 | 25.34 | 25.63 | 25.34 | 25.63 | 7,377 | +0.57(+2.29%) |
Aug 24, 2022 | 24.85 | 25.35 | 24.85 | 25.05 | 12,915 | +0.35(+1.40%) |
Aug 23, 2022 | 24.70 | 24.72 | 24.30 | 24.71 | 9,689 | +0.06(+0.24%) |
Aug 22, 2022 | 25.10 | 25.10 | 24.52 | 24.65 | 9,463 | -0.31(-1.24%) |
Aug 19, 2022 | 25.00 | 25.09 | 24.85 | 24.96 | 11,050 | -0.40(-1.59%) |
Aug 18, 2022 | 25.77 | 25.84 | 25.31 | 25.36 | 10,241 | -0.30(-1.16%) |
Aug 17, 2022 | 25.28 | 25.66 | 25.23 | 25.66 | 5,691 | +0.76(+3.05%) |
Aug 16, 2022 | 25.01 | 25.01 | 24.87 | 24.90 | 6,140 | -0.43(-1.71%) |
Aug 15, 2022 | 25.51 | 25.51 | 25.28 | 25.33 | 2,415 | +0.05(+0.21%) |
Aug 12, 2022 | 25.11 | 25.33 | 25.11 | 25.28 | 7,243 | -0.47(-1.84%) |
Aug 11, 2022 | 25.86 | 26.11 | 25.70 | 25.75 | 27,399 | -0.25(-0.94%) |
Aug 10, 2022 | 25.47 | 26.00 | 25.40 | 26.00 | 35,560 | +0.80(+3.15%) |
Aug 09, 2022 | 25.04 | 25.40 | 25.04 | 25.20 | 17,768 | +0.06(+0.26%) |
Aug 08, 2022 | 25.06 | 25.14 | 24.78 | 25.14 | 20,126 | +0.45(+1.82%) |
Aug 05, 2022 | 25.00 | 25.20 | 24.60 | 24.69 | 5,320 | -0.36(-1.45%) |
Aug 04, 2022 | 24.88 | 25.25 | 24.88 | 25.05 | 6,478 | +0.83(+3.44%) |
Aug 03, 2022 | 24.67 | 24.74 | 24.17 | 24.22 | 6,568 | -0.55(-2.23%) |
Aug 02, 2022 | 25.05 | 25.25 | 24.76 | 24.77 | 18,779 | -0.27(-1.06%) |
Aug 01, 2022 | 24.92 | 25.10 | 24.78 | 25.04 | 6,301 | +0.24(+0.96%) |
Jul 29, 2022 | 25.36 | 25.36 | 24.70 | 24.80 | 9,852 | -0.09(-0.36%) |
Jul 28, 2022 | 25.16 | 25.70 | 24.71 | 24.89 | 6,744 | -0.45(-1.77%) |
Jul 27, 2022 | 25.57 | 25.57 | 24.96 | 25.34 | 6,130 | -0.35(-1.35%) |
Jul 26, 2022 | 25.80 | 25.87 | 25.62 | 25.68 | 12,074 | +0.33(+1.31%) |
Jul 25, 2022 | 25.04 | 25.55 | 25.02 | 25.35 | 12,599 | +0.98(+4.01%) |
Jul 22, 2022 | 24.63 | 24.63 | 24.37 | 24.38 | 2,663 | -0.48(-1.91%) |
Jul 21, 2022 | 25.26 | 25.26 | 24.69 | 24.85 | 8,146 | -0.38(-1.51%) |
Jul 20, 2022 | 25.26 | 25.53 | 25.16 | 25.23 | 5,405 | -0.01(-0.04%) |
Jul 19, 2022 | 24.89 | 25.25 | 24.89 | 25.24 | 4,419 | +0.25(+1.00%) |
Jul 18, 2022 | 24.81 | 25.08 | 24.76 | 24.99 | 8,171 | +0.21(+0.84%) |
Jul 15, 2022 | 24.42 | 24.96 | 24.35 | 24.78 | 5,997 | +0.72(+2.98%) |
Jul 14, 2022 | 24.40 | 24.40 | 23.69 | 24.06 | 15,276 | -0.80(-3.20%) |
Jul 13, 2022 | 25.13 | 25.13 | 24.46 | 24.86 | 11,018 | -0.55(-2.16%) |
Jul 12, 2022 | 25.39 | 25.65 | 25.00 | 25.41 | 12,611 | -0.15(-0.60%) |
Jul 11, 2022 | 25.30 | 25.68 | 25.30 | 25.56 | 6,536 | +0.52(+2.08%) |
Jul 08, 2022 | 25.03 | 25.35 | 24.92 | 25.04 | 3,606 | -0.29(-1.13%) |
Jul 07, 2022 | 25.52 | 25.66 | 25.09 | 25.33 | 7,281 | +0.38(+1.52%) |
Jul 06, 2022 | 25.19 | 25.40 | 24.82 | 24.95 | 4,879 | +0.19(+0.78%) |
Jul 05, 2022 | 24.80 | 24.94 | 24.28 | 24.76 | 20,164 | +0.10(+0.40%) |