Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.92 | 25.93 | 25.80 | 25.85 | 144,594 | +0.02(+0.07%) |
Sep 29, 2022 | 25.94 | 26.01 | 25.79 | 25.83 | 247,477 | -0.04(-0.17%) |
Sep 28, 2022 | 26.21 | 26.33 | 25.81 | 25.88 | 1,537,328 | -0.25(-0.96%) |
Sep 27, 2022 | 26.09 | 26.20 | 26.00 | 26.13 | 333,426 | -0.02(-0.07%) |
Sep 26, 2022 | 26.02 | 26.21 | 25.94 | 26.14 | 687,196 | +0.22(+0.84%) |
Sep 23, 2022 | 25.73 | 25.99 | 25.73 | 25.93 | 1,745,801 | +0.33(+1.29%) |
Sep 22, 2022 | 25.50 | 25.61 | 25.50 | 25.60 | 315,226 | +0.00(+0.00%) |
Sep 21, 2022 | 25.44 | 25.68 | 25.42 | 25.60 | 247,066 | +0.23(+0.89%) |
Sep 20, 2022 | 25.35 | 25.42 | 25.27 | 25.37 | 221,254 | +0.10(+0.41%) |
Sep 19, 2022 | 25.42 | 25.42 | 25.23 | 25.27 | 450,723 | -0.10(-0.38%) |
Sep 16, 2022 | 25.40 | 25.45 | 25.28 | 25.36 | 597,216 | +0.03(+0.12%) |
Sep 15, 2022 | 25.31 | 25.37 | 25.27 | 25.33 | 104,365 | +0.07(+0.26%) |
Sep 14, 2022 | 25.25 | 25.30 | 25.17 | 25.27 | 61,292 | -0.03(-0.14%) |
Sep 13, 2022 | 25.16 | 25.37 | 25.15 | 25.30 | 228,228 | +0.34(+1.36%) |
Sep 12, 2022 | 25.02 | 25.06 | 24.89 | 24.96 | 129,583 | -0.16(-0.62%) |
Sep 09, 2022 | 25.07 | 25.17 | 25.07 | 25.12 | 190,681 | -0.11(-0.45%) |
Sep 08, 2022 | 25.35 | 25.37 | 25.22 | 25.23 | 212,869 | -0.05(-0.21%) |
Sep 07, 2022 | 25.45 | 25.45 | 25.22 | 25.28 | 741,564 | -0.01(-0.03%) |
Sep 06, 2022 | 25.25 | 25.42 | 25.25 | 25.29 | 4,764,520 | +0.15(+0.59%) |
Sep 02, 2022 | 25.08 | 25.22 | 25.01 | 25.15 | 796,644 | -0.02(-0.07%) |
Sep 01, 2022 | 25.12 | 25.29 | 25.03 | 25.16 | 560,854 | +0.16(+0.66%) |
Aug 31, 2022 | 25.09 | 25.09 | 24.92 | 25.00 | 108,112 | +0.02(+0.07%) |
Aug 30, 2022 | 24.95 | 25.10 | 24.92 | 24.98 | 203,126 | -0.02(-0.07%) |
Aug 29, 2022 | 25.00 | 25.04 | 24.92 | 25.00 | 100,753 | +0.01(+0.03%) |
Aug 26, 2022 | 24.74 | 25.01 | 24.70 | 24.99 | 225,565 | +0.19(+0.77%) |
Aug 25, 2022 | 24.83 | 24.91 | 24.75 | 24.80 | 257,429 | -0.06(-0.24%) |
Aug 24, 2022 | 25.00 | 25.00 | 24.82 | 24.86 | 214,969 | -0.03(-0.10%) |
Aug 23, 2022 | 25.00 | 25.00 | 24.70 | 24.89 | 2,072,811 | -0.11(-0.45%) |
Aug 22, 2022 | 24.89 | 25.04 | 24.87 | 25.00 | 156,925 | +0.15(+0.59%) |
Aug 19, 2022 | 24.80 | 24.88 | 24.76 | 24.85 | 88,415 | +0.11(+0.46%) |
Aug 18, 2022 | 24.62 | 24.75 | 24.54 | 24.74 | 827,694 | +0.22(+0.88%) |
Aug 17, 2022 | 24.56 | 24.59 | 24.49 | 24.52 | 59,128 | +0.00(+0.00%) |
Aug 16, 2022 | 24.55 | 24.58 | 24.45 | 24.52 | 63,436 | +0.07(+0.28%) |
Aug 15, 2022 | 24.42 | 24.49 | 24.36 | 24.45 | 369,995 | +0.12(+0.50%) |
Aug 12, 2022 | 24.30 | 24.40 | 24.25 | 24.33 | 205,514 | +0.05(+0.23%) |
Aug 11, 2022 | 24.17 | 24.30 | 24.16 | 24.28 | 230,990 | +0.02(+0.10%) |
Aug 10, 2022 | 24.30 | 24.31 | 24.08 | 24.25 | 864,957 | -0.30(-1.20%) |
Aug 09, 2022 | 24.47 | 24.58 | 24.44 | 24.55 | 191,619 | +0.03(+0.11%) |
Aug 08, 2022 | 24.56 | 24.56 | 24.42 | 24.52 | 139,400 | -0.07(-0.28%) |
Aug 05, 2022 | 24.58 | 24.67 | 24.52 | 24.59 | 97,352 | +0.20(+0.82%) |
Aug 04, 2022 | 24.52 | 24.57 | 24.33 | 24.39 | 73,250 | -0.10(-0.43%) |
Aug 03, 2022 | 24.49 | 24.63 | 24.48 | 24.49 | 293,025 | +0.10(+0.43%) |
Aug 02, 2022 | 24.39 | 24.54 | 24.38 | 24.39 | 2,093,686 | +0.06(+0.25%) |
Aug 01, 2022 | 24.30 | 24.39 | 24.27 | 24.33 | 563,527 | -0.05(-0.21%) |
Jul 29, 2022 | 24.50 | 24.53 | 24.36 | 24.38 | 232,757 | -0.03(-0.14%) |
Jul 28, 2022 | 24.48 | 24.55 | 24.39 | 24.42 | 48,185 | +0.02(+0.07%) |
Jul 27, 2022 | 24.52 | 24.69 | 24.39 | 24.40 | 441,598 | -0.24(-0.99%) |
Jul 26, 2022 | 24.65 | 24.73 | 24.60 | 24.64 | 145,079 | +0.09(+0.35%) |
Jul 25, 2022 | 24.54 | 24.61 | 24.49 | 24.56 | 350,102 | -0.03(-0.11%) |
Jul 22, 2022 | 24.61 | 24.66 | 24.48 | 24.58 | 540,144 | -0.05(-0.21%) |
Jul 21, 2022 | 24.69 | 24.82 | 24.63 | 24.63 | 211,814 | -0.03(-0.14%) |
Jul 20, 2022 | 24.52 | 24.80 | 24.44 | 24.67 | 314,139 | +0.03(+0.11%) |
Jul 19, 2022 | 24.56 | 24.69 | 24.41 | 24.64 | 141,294 | -0.10(-0.42%) |
Jul 18, 2022 | 24.72 | 24.76 | 24.62 | 24.75 | 509,350 | -0.10(-0.42%) |
Jul 15, 2022 | 24.95 | 24.95 | 24.76 | 24.85 | 90,181 | -0.13(-0.52%) |
Jul 14, 2022 | 25.07 | 25.12 | 24.91 | 24.98 | 297,506 | +0.17(+0.66%) |
Jul 13, 2022 | 24.84 | 24.89 | 24.74 | 24.82 | 141,765 | +0.00(+0.00%) |
Jul 12, 2022 | 24.86 | 24.90 | 24.77 | 24.82 | 84,031 | -0.03(-0.11%) |
Jul 11, 2022 | 24.78 | 24.90 | 24.78 | 24.84 | 89,393 | +0.24(+0.99%) |
Jul 08, 2022 | 24.68 | 24.71 | 24.56 | 24.60 | 142,302 | -0.09(-0.35%) |
Jul 07, 2022 | 24.69 | 24.72 | 24.56 | 24.69 | 139,424 | -0.02(-0.07%) |
Jul 06, 2022 | 24.68 | 24.77 | 24.60 | 24.70 | 534,362 | +0.13(+0.53%) |
Jul 05, 2022 | 24.47 | 24.68 | 24.47 | 24.57 | 424,743 | +0.26(+1.07%) |