Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 23.83 | 23.85 | 23.30 | 23.35 | 1,117,069 | -0.39(-1.63%) |
Sep 29, 2022 | 23.80 | 23.98 | 23.59 | 23.74 | 1,076,561 | -0.17(-0.71%) |
Sep 28, 2022 | 23.70 | 24.08 | 23.53 | 23.91 | 1,179,017 | +0.24(+1.00%) |
Sep 27, 2022 | 24.13 | 24.26 | 23.54 | 23.67 | 1,206,936 | -0.37(-1.53%) |
Sep 26, 2022 | 23.97 | 24.30 | 23.90 | 24.04 | 1,672,455 | -0.02(-0.08%) |
Sep 23, 2022 | 24.35 | 24.47 | 23.80 | 24.06 | 943,335 | -0.41(-1.66%) |
Sep 22, 2022 | 24.39 | 24.66 | 24.29 | 24.47 | 1,332,392 | +0.09(+0.35%) |
Sep 21, 2022 | 24.66 | 24.89 | 24.37 | 24.38 | 1,223,162 | -0.14(-0.58%) |
Sep 20, 2022 | 24.61 | 24.70 | 24.34 | 24.53 | 1,257,628 | -0.32(-1.29%) |
Sep 19, 2022 | 24.63 | 24.93 | 24.55 | 24.85 | 1,146,057 | +0.22(+0.88%) |
Sep 16, 2022 | 24.72 | 24.75 | 24.39 | 24.63 | 3,838,187 | +0.04(+0.15%) |
Sep 15, 2022 | 24.59 | 24.67 | 24.38 | 24.59 | 1,162,623 | -0.07(-0.27%) |
Sep 14, 2022 | 24.70 | 24.88 | 24.55 | 24.66 | 1,386,537 | -0.02(-0.08%) |
Sep 13, 2022 | 25.25 | 25.34 | 24.63 | 24.68 | 1,127,039 | -0.67(-2.65%) |
Sep 12, 2022 | 25.44 | 25.63 | 25.28 | 25.35 | 1,604,169 | +0.09(+0.37%) |
Sep 09, 2022 | 25.26 | 25.41 | 25.06 | 25.25 | 1,229,295 | +0.05(+0.19%) |
Sep 08, 2022 | 25.39 | 25.39 | 24.88 | 25.21 | 1,254,714 | -0.28(-1.11%) |
Sep 07, 2022 | 25.18 | 25.52 | 25.00 | 25.49 | 1,303,285 | +0.40(+1.58%) |
Sep 06, 2022 | 25.53 | 25.53 | 24.93 | 25.09 | 1,488,471 | -0.44(-1.70%) |
Sep 02, 2022 | 25.90 | 26.05 | 25.42 | 25.53 | 912,716 | -0.27(-1.06%) |
Sep 01, 2022 | 25.55 | 25.88 | 25.45 | 25.80 | 1,595,877 | +0.19(+0.74%) |
Aug 31, 2022 | 25.85 | 25.89 | 25.57 | 25.61 | 1,102,926 | -0.11(-0.44%) |
Aug 30, 2022 | 25.55 | 25.90 | 25.42 | 25.73 | 1,546,142 | +0.18(+0.70%) |
Aug 29, 2022 | 25.64 | 25.74 | 25.36 | 25.55 | 952,399 | -0.20(-0.77%) |
Aug 26, 2022 | 25.88 | 26.04 | 25.65 | 25.74 | 1,140,630 | -0.14(-0.54%) |
Aug 25, 2022 | 26.08 | 26.19 | 25.81 | 25.88 | 1,637,359 | -0.27(-1.04%) |
Aug 24, 2022 | 26.25 | 26.33 | 26.02 | 26.16 | 885,609 | +0.00(+0.00%) |
Aug 23, 2022 | 26.25 | 26.26 | 25.79 | 26.16 | 1,587,590 | -0.08(-0.32%) |
Aug 22, 2022 | 26.58 | 26.64 | 26.19 | 26.24 | 1,205,112 | -0.36(-1.34%) |
Aug 19, 2022 | 26.46 | 26.73 | 26.35 | 26.60 | 958,491 | +0.21(+0.78%) |
Aug 18, 2022 | 26.33 | 26.42 | 26.15 | 26.39 | 1,169,498 | +0.07(+0.25%) |
Aug 17, 2022 | 26.25 | 26.42 | 26.16 | 26.33 | 836,917 | +0.04(+0.14%) |
Aug 16, 2022 | 26.16 | 26.36 | 26.13 | 26.29 | 1,760,443 | +0.21(+0.79%) |
Aug 15, 2022 | 26.04 | 26.16 | 25.89 | 26.08 | 1,770,993 | +0.25(+0.98%) |
Aug 12, 2022 | 26.03 | 26.58 | 25.65 | 25.83 | 2,341,459 | -0.05(-0.18%) |
Aug 11, 2022 | 25.81 | 26.28 | 25.78 | 25.88 | 1,258,185 | +0.00(+0.00%) |
Aug 10, 2022 | 26.03 | 26.13 | 25.85 | 25.88 | 1,536,237 | -0.15(-0.58%) |
Aug 09, 2022 | 25.99 | 26.17 | 25.84 | 26.03 | 1,258,828 | +0.05(+0.18%) |
Aug 08, 2022 | 26.14 | 26.30 | 25.89 | 25.98 | 904,341 | +0.01(+0.04%) |
Aug 05, 2022 | 25.85 | 26.04 | 25.49 | 25.97 | 1,158,960 | +0.05(+0.18%) |
Aug 04, 2022 | 26.15 | 26.23 | 25.91 | 25.92 | 831,832 | -0.30(-1.14%) |
Aug 03, 2022 | 26.08 | 26.29 | 25.84 | 26.22 | 746,490 | +0.12(+0.47%) |
Aug 02, 2022 | 26.74 | 26.82 | 26.04 | 26.10 | 1,789,241 | -0.64(-2.39%) |
Aug 01, 2022 | 26.45 | 26.90 | 26.44 | 26.74 | 1,105,212 | +0.08(+0.32%) |
Jul 29, 2022 | 26.30 | 26.70 | 26.21 | 26.65 | 1,092,082 | +0.23(+0.89%) |
Jul 28, 2022 | 25.92 | 26.59 | 25.82 | 26.42 | 1,114,020 | +0.46(+1.77%) |
Jul 27, 2022 | 26.04 | 26.06 | 25.45 | 25.96 | 1,166,343 | -0.20(-0.75%) |
Jul 26, 2022 | 25.67 | 26.22 | 25.54 | 26.16 | 1,064,232 | +0.42(+1.64%) |
Jul 25, 2022 | 25.43 | 25.77 | 25.40 | 25.73 | 864,602 | +0.20(+0.77%) |
Jul 22, 2022 | 25.38 | 25.55 | 25.23 | 25.54 | 732,276 | +0.33(+1.30%) |
Jul 21, 2022 | 25.13 | 25.29 | 25.01 | 25.21 | 610,862 | +0.02(+0.07%) |
Jul 20, 2022 | 25.28 | 25.43 | 25.11 | 25.19 | 816,242 | -0.08(-0.33%) |
Jul 19, 2022 | 25.35 | 25.48 | 25.24 | 25.27 | 783,533 | +0.31(+1.24%) |
Jul 18, 2022 | 25.44 | 25.44 | 24.97 | 24.97 | 825,033 | -0.42(-1.66%) |
Jul 15, 2022 | 25.58 | 25.65 | 25.33 | 25.39 | 622,093 | -0.09(-0.37%) |
Jul 14, 2022 | 25.43 | 25.51 | 25.07 | 25.48 | 760,609 | -0.25(-0.98%) |
Jul 13, 2022 | 25.58 | 25.90 | 25.38 | 25.73 | 913,925 | +0.16(+0.62%) |
Jul 12, 2022 | 25.38 | 25.92 | 25.38 | 25.58 | 1,142,066 | +0.19(+0.74%) |
Jul 11, 2022 | 25.19 | 25.47 | 25.19 | 25.39 | 809,317 | +0.20(+0.78%) |
Jul 08, 2022 | 25.34 | 25.73 | 25.15 | 25.19 | 1,343,282 | -0.14(-0.56%) |
Jul 07, 2022 | 24.83 | 25.35 | 24.80 | 25.33 | 1,627,998 | +0.47(+1.89%) |
Jul 06, 2022 | 25.33 | 25.33 | 24.79 | 24.86 | 1,920,109 | -0.39(-1.56%) |
Jul 05, 2022 | 24.91 | 25.33 | 24.58 | 25.26 | 1,710,123 | +0.23(+0.90%) |