Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.39 | 23.70 | 23.22 | 23.29 | 125,793 | -0.40(-1.69%) |
Sep 29, 2022 | 23.76 | 23.80 | 23.51 | 23.69 | 172,962 | -0.49(-2.03%) |
Sep 28, 2022 | 23.67 | 24.48 | 23.49 | 24.18 | 155,340 | +0.36(+1.51%) |
Sep 27, 2022 | 24.14 | 24.42 | 23.63 | 23.82 | 260,153 | +0.07(+0.29%) |
Sep 26, 2022 | 24.00 | 24.34 | 23.71 | 23.75 | 140,701 | +0.03(+0.13%) |
Sep 23, 2022 | 24.08 | 24.08 | 23.54 | 23.72 | 100,029 | -0.95(-3.85%) |
Sep 22, 2022 | 24.86 | 24.86 | 24.52 | 24.67 | 83,452 | +0.37(+1.52%) |
Sep 21, 2022 | 24.57 | 24.77 | 24.30 | 24.30 | 85,902 | -0.50(-2.02%) |
Sep 20, 2022 | 24.97 | 25.07 | 24.59 | 24.80 | 82,010 | -0.34(-1.35%) |
Sep 19, 2022 | 24.81 | 25.23 | 24.81 | 25.14 | 105,504 | +0.35(+1.41%) |
Sep 16, 2022 | 24.76 | 24.93 | 24.70 | 24.79 | 69,164 | -0.12(-0.50%) |
Sep 15, 2022 | 24.82 | 25.09 | 24.79 | 24.91 | 137,022 | -0.39(-1.52%) |
Sep 14, 2022 | 24.91 | 25.48 | 24.91 | 25.30 | 133,322 | -0.29(-1.11%) |
Sep 13, 2022 | 25.92 | 26.10 | 25.52 | 25.59 | 73,553 | -0.68(-2.57%) |
Sep 12, 2022 | 26.42 | 26.54 | 26.24 | 26.26 | 94,233 | +0.71(+2.78%) |
Sep 09, 2022 | 25.52 | 25.60 | 25.44 | 25.55 | 57,826 | +0.19(+0.75%) |
Sep 08, 2022 | 25.25 | 25.48 | 25.11 | 25.36 | 97,654 | +0.20(+0.79%) |
Sep 07, 2022 | 24.69 | 25.16 | 24.69 | 25.16 | 85,270 | +0.24(+0.96%) |
Sep 06, 2022 | 24.94 | 25.18 | 24.74 | 24.92 | 86,701 | -0.14(-0.58%) |
Sep 02, 2022 | 25.42 | 25.77 | 24.92 | 25.07 | 189,640 | -0.36(-1.40%) |
Sep 01, 2022 | 25.41 | 26.07 | 25.06 | 25.42 | 1,388,570 | -0.42(-1.63%) |
Aug 31, 2022 | 25.77 | 26.26 | 25.77 | 25.84 | 68,567 | -0.24(-0.92%) |
Aug 30, 2022 | 26.13 | 26.88 | 25.99 | 26.08 | 54,026 | +0.20(+0.79%) |
Aug 29, 2022 | 25.79 | 26.44 | 25.78 | 25.88 | 108,796 | +0.16(+0.64%) |
Aug 26, 2022 | 26.20 | 26.52 | 25.64 | 25.71 | 66,362 | -0.24(-0.92%) |
Aug 25, 2022 | 26.09 | 26.23 | 25.79 | 25.95 | 190,655 | -0.54(-2.04%) |
Aug 24, 2022 | 26.36 | 26.60 | 26.36 | 26.49 | 77,442 | +0.24(+0.91%) |
Aug 23, 2022 | 26.18 | 26.46 | 26.17 | 26.25 | 53,708 | +0.05(+0.19%) |
Aug 22, 2022 | 26.34 | 26.52 | 26.20 | 26.20 | 119,917 | -0.77(-2.86%) |
Aug 19, 2022 | 26.97 | 27.37 | 26.86 | 26.97 | 52,805 | -0.05(-0.19%) |
Aug 18, 2022 | 27.08 | 27.16 | 26.92 | 27.02 | 67,235 | -0.29(-1.06%) |
Aug 17, 2022 | 26.96 | 27.39 | 26.93 | 27.31 | 44,237 | +1.06(+4.05%) |
Aug 16, 2022 | 26.22 | 26.40 | 26.09 | 26.25 | 73,166 | -0.16(-0.62%) |
Aug 15, 2022 | 26.42 | 26.47 | 26.30 | 26.41 | 74,002 | -0.09(-0.34%) |
Aug 12, 2022 | 26.40 | 26.50 | 26.19 | 26.50 | 48,464 | -0.14(-0.53%) |
Aug 11, 2022 | 26.70 | 27.00 | 26.60 | 26.64 | 63,520 | +0.25(+0.95%) |
Aug 10, 2022 | 26.42 | 26.60 | 26.34 | 26.39 | 45,992 | +0.62(+2.41%) |
Aug 09, 2022 | 25.76 | 25.96 | 25.70 | 25.77 | 57,011 | +0.20(+0.78%) |
Aug 08, 2022 | 25.42 | 26.10 | 25.39 | 25.57 | 78,355 | +0.33(+1.31%) |
Aug 05, 2022 | 25.48 | 25.48 | 25.11 | 25.24 | 108,161 | -0.67(-2.59%) |
Aug 04, 2022 | 25.95 | 26.05 | 25.61 | 25.91 | 44,715 | -0.24(-0.92%) |
Aug 03, 2022 | 26.25 | 26.27 | 25.93 | 26.15 | 75,826 | -0.09(-0.34%) |
Aug 02, 2022 | 26.47 | 26.71 | 26.20 | 26.24 | 88,105 | +0.07(+0.27%) |
Aug 01, 2022 | 26.09 | 26.28 | 26.09 | 26.17 | 104,846 | +0.25(+0.96%) |
Jul 29, 2022 | 25.74 | 26.21 | 25.69 | 25.92 | 107,865 | +0.33(+1.29%) |
Jul 28, 2022 | 25.37 | 25.65 | 25.28 | 25.59 | 231,093 | -0.29(-1.12%) |
Jul 27, 2022 | 25.56 | 25.88 | 25.36 | 25.88 | 74,498 | +0.27(+1.05%) |
Jul 26, 2022 | 25.51 | 26.05 | 25.43 | 25.61 | 59,914 | -0.11(-0.43%) |
Jul 25, 2022 | 25.74 | 25.83 | 25.37 | 25.72 | 106,861 | +0.12(+0.47%) |
Jul 22, 2022 | 25.75 | 25.86 | 25.52 | 25.60 | 55,054 | -0.14(-0.54%) |
Jul 21, 2022 | 25.45 | 25.74 | 25.45 | 25.74 | 65,513 | +0.14(+0.55%) |
Jul 20, 2022 | 26.04 | 26.28 | 25.60 | 25.60 | 75,883 | -0.93(-3.51%) |
Jul 19, 2022 | 26.30 | 26.68 | 26.30 | 26.53 | 55,981 | +0.29(+1.11%) |
Jul 18, 2022 | 26.28 | 26.47 | 26.16 | 26.24 | 159,814 | +0.35(+1.35%) |
Jul 15, 2022 | 25.57 | 25.92 | 25.57 | 25.89 | 161,169 | +0.21(+0.82%) |
Jul 14, 2022 | 25.40 | 25.69 | 25.29 | 25.68 | 94,582 | -0.32(-1.23%) |
Jul 13, 2022 | 25.55 | 26.16 | 25.55 | 26.00 | 208,198 | +0.55(+2.16%) |
Jul 12, 2022 | 25.25 | 25.66 | 25.19 | 25.45 | 69,910 | +0.14(+0.55%) |
Jul 11, 2022 | 25.21 | 25.53 | 25.21 | 25.31 | 111,924 | -0.25(-0.98%) |
Jul 08, 2022 | 25.42 | 25.76 | 25.42 | 25.56 | 66,770 | +0.66(+2.65%) |
Jul 07, 2022 | 24.95 | 25.12 | 24.83 | 24.90 | 94,146 | -0.03(-0.12%) |
Jul 06, 2022 | 24.75 | 25.04 | 24.73 | 24.93 | 90,634 | -0.16(-0.64%) |
Jul 05, 2022 | 24.81 | 25.12 | 24.77 | 25.09 | 825,619 | -0.57(-2.22%) |