Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 25.72 | 26.07 | 25.44 | 25.54 | 6,577 | +0.09(+0.37%) |
Sep 29, 2022 | 25.44 | 26.01 | 25.04 | 25.44 | 8,317 | +0.14(+0.56%) |
Sep 28, 2022 | 25.07 | 25.56 | 25.07 | 25.30 | 7,851 | +0.00(+0.00%) |
Sep 27, 2022 | 25.34 | 25.34 | 25.21 | 25.30 | 4,153 | -0.05(-0.19%) |
Sep 26, 2022 | 25.35 | 25.52 | 25.29 | 25.35 | 6,901 | -0.18(-0.70%) |
Sep 23, 2022 | 25.41 | 25.53 | 25.10 | 25.53 | 8,350 | -0.08(-0.29%) |
Sep 22, 2022 | 25.47 | 25.75 | 25.37 | 25.60 | 2,233 | -0.02(-0.07%) |
Sep 21, 2022 | 25.41 | 25.66 | 25.26 | 25.62 | 12,080 | +0.07(+0.26%) |
Sep 20, 2022 | 25.44 | 25.58 | 25.26 | 25.56 | 3,807 | +0.09(+0.37%) |
Sep 19, 2022 | 25.32 | 25.58 | 25.20 | 25.46 | 9,276 | -0.11(-0.44%) |
Sep 16, 2022 | 25.53 | 25.81 | 25.44 | 25.58 | 9,352 | -0.13(-0.51%) |
Sep 15, 2022 | 25.48 | 26.01 | 25.48 | 25.71 | 12,333 | +0.05(+0.18%) |
Sep 14, 2022 | 25.54 | 26.01 | 25.44 | 25.66 | 25,342 | +0.03(+0.11%) |
Sep 13, 2022 | 25.82 | 26.63 | 25.63 | 25.63 | 3,249 | -0.09(-0.37%) |
Sep 12, 2022 | 25.66 | 25.85 | 25.49 | 25.73 | 6,274 | +0.02(+0.07%) |
Sep 09, 2022 | 25.13 | 25.81 | 25.03 | 25.71 | 14,821 | +0.41(+1.64%) |
Sep 08, 2022 | 25.01 | 25.35 | 25.01 | 25.29 | 1,811 | -0.06(-0.22%) |
Sep 07, 2022 | 25.32 | 25.39 | 25.10 | 25.35 | 7,121 | +0.03(+0.11%) |
Sep 06, 2022 | 25.44 | 25.44 | 24.89 | 25.32 | 18,796 | -0.13(-0.52%) |
Sep 02, 2022 | 25.54 | 25.54 | 25.10 | 25.45 | 8,102 | +0.20(+0.78%) |
Sep 01, 2022 | 25.66 | 25.66 | 25.26 | 25.26 | 4,199 | -0.04(-0.15%) |
Aug 31, 2022 | 25.29 | 25.61 | 25.29 | 25.29 | 12,358 | -0.07(-0.30%) |
Aug 30, 2022 | 25.38 | 25.61 | 25.36 | 25.37 | 9,473 | -0.02(-0.07%) |
Aug 29, 2022 | 25.28 | 25.53 | 25.28 | 25.39 | 8,520 | -0.18(-0.70%) |
Aug 26, 2022 | 25.58 | 25.80 | 25.33 | 25.57 | 5,974 | -0.23(-0.91%) |
Aug 25, 2022 | 25.80 | 25.80 | 25.80 | 25.80 | 828 | -0.05(-0.18%) |
Aug 24, 2022 | 25.40 | 25.85 | 25.33 | 25.85 | 3,448 | +0.20(+0.77%) |
Aug 23, 2022 | 26.12 | 26.12 | 25.52 | 25.65 | 4,124 | -0.18(-0.69%) |
Aug 22, 2022 | 25.73 | 26.14 | 25.37 | 25.83 | 5,532 | +0.07(+0.25%) |
Aug 19, 2022 | 25.59 | 26.02 | 25.59 | 25.76 | 5,284 | -0.14(-0.54%) |
Aug 18, 2022 | 26.01 | 26.26 | 25.75 | 25.90 | 5,487 | -0.39(-1.48%) |
Aug 17, 2022 | 26.39 | 26.39 | 26.22 | 26.29 | 1,828 | -0.00(-0.02%) |
Aug 16, 2022 | 26.50 | 26.86 | 26.30 | 26.30 | 1,509 | -0.28(-1.06%) |
Aug 15, 2022 | 25.85 | 27.08 | 25.32 | 26.58 | 20,344 | +0.64(+2.45%) |
Aug 12, 2022 | 25.19 | 26.10 | 24.63 | 25.94 | 19,340 | +1.03(+4.14%) |
Aug 11, 2022 | 25.52 | 25.52 | 24.59 | 24.91 | 17,842 | -0.37(-1.48%) |
Aug 10, 2022 | 25.75 | 25.86 | 25.10 | 25.28 | 9,217 | +0.23(+0.93%) |
Aug 09, 2022 | 24.82 | 25.68 | 24.60 | 25.05 | 20,515 | +0.05(+0.19%) |
Aug 08, 2022 | 24.69 | 25.27 | 24.69 | 25.00 | 918 | -0.05(-0.19%) |
Aug 05, 2022 | 25.42 | 26.33 | 24.82 | 25.05 | 12,002 | -0.54(-2.12%) |
Aug 04, 2022 | 24.68 | 25.59 | 24.35 | 25.59 | 11,524 | +1.17(+4.79%) |
Aug 03, 2022 | 24.46 | 24.58 | 24.17 | 24.42 | 5,417 | +0.02(+0.08%) |
Aug 02, 2022 | 24.52 | 24.54 | 24.39 | 24.40 | 1,856 | +0.05(+0.19%) |
Aug 01, 2022 | 24.53 | 24.82 | 23.97 | 24.36 | 10,078 | -0.17(-0.69%) |
Jul 29, 2022 | 24.32 | 25.01 | 24.10 | 24.53 | 12,629 | +0.23(+0.95%) |
Jul 28, 2022 | 23.83 | 24.94 | 23.83 | 24.29 | 13,898 | +0.32(+1.34%) |
Jul 27, 2022 | 23.71 | 23.98 | 23.62 | 23.97 | 3,068 | +0.15(+0.63%) |
Jul 26, 2022 | 23.68 | 23.89 | 23.68 | 23.82 | 1,722 | -0.01(-0.04%) |
Jul 25, 2022 | 23.55 | 23.93 | 23.55 | 23.83 | 10,180 | +0.05(+0.20%) |
Jul 22, 2022 | 23.94 | 23.94 | 23.77 | 23.79 | 1,136 | +0.16(+0.67%) |
Jul 21, 2022 | 23.69 | 23.69 | 23.63 | 23.63 | 2,483 | +0.00(+0.00%) |
Jul 20, 2022 | 23.55 | 23.71 | 23.52 | 23.63 | 3,453 | +0.11(+0.48%) |
Jul 19, 2022 | 23.74 | 23.95 | 23.41 | 23.51 | 21,598 | +0.02(+0.08%) |
Jul 18, 2022 | 23.41 | 23.86 | 23.08 | 23.50 | 5,451 | -0.01(-0.04%) |
Jul 15, 2022 | 23.51 | 23.69 | 23.51 | 23.51 | 2,585 | -0.00(-0.00%) |
Jul 14, 2022 | 23.92 | 23.92 | 23.51 | 23.51 | 1,049 | -0.20(-0.83%) |
Jul 12, 2022 | 23.70 | 305 | +0.10(+0.44%) | |||
Jul 11, 2022 | 23.65 | 23.65 | 23.60 | 23.60 | 1,146 | +0.05(+0.20%) |
Jul 08, 2022 | 23.68 | 23.68 | 23.41 | 23.55 | 13,523 | -0.13(-0.55%) |
Jul 07, 2022 | 23.52 | 23.68 | 23.52 | 23.68 | 545 | +0.23(+1.00%) |
Jul 06, 2022 | 23.53 | 23.54 | 23.29 | 23.45 | 1,626 | +0.01(+0.04%) |
Jul 05, 2022 | 23.51 | 23.62 | 22.77 | 23.44 | 55,286 | -0.14(-0.60%) |