Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 24.14 | 24.14 | 23.78 | 23.78 | 2,045 | -0.25(-1.04%) |
Sep 29, 2022 | 23.95 | 24.04 | 23.90 | 24.04 | 25,014 | -0.41(-1.69%) |
Sep 28, 2022 | 24.45 | 24.45 | 24.45 | 24.45 | 8 | +0.40(+1.66%) |
Sep 27, 2022 | 23.98 | 24.05 | 23.98 | 24.05 | 584 | -0.06(-0.26%) |
Sep 26, 2022 | 24.11 | 24.11 | 24.11 | 24.11 | 468 | -0.19(-0.77%) |
Sep 23, 2022 | 24.24 | 24.30 | 24.08 | 24.30 | 23,362 | -0.34(-1.37%) |
Sep 22, 2022 | 24.62 | 24.70 | 24.62 | 24.64 | 478 | -0.23(-0.93%) |
Sep 21, 2022 | 25.25 | 25.25 | 24.87 | 24.87 | 3,164 | -0.21(-0.82%) |
Sep 20, 2022 | 25.03 | 25.08 | 25.03 | 25.08 | 231 | -0.20(-0.79%) |
Sep 19, 2022 | 25.13 | 25.28 | 25.13 | 25.28 | 1,876 | +0.13(+0.50%) |
Sep 16, 2022 | 25.15 | 25.15 | 25.15 | 25.15 | 122 | -0.14(-0.55%) |
Sep 15, 2022 | 25.29 | 25.29 | 25.29 | 25.29 | 0 | -0.18(-0.72%) |
Sep 14, 2022 | 25.47 | 25.47 | 25.47 | 25.47 | 0 | +0.03(+0.12%) |
Sep 13, 2022 | 25.72 | 25.72 | 25.44 | 25.44 | 1,417 | -0.83(-3.16%) |
Sep 12, 2022 | 26.27 | 26.27 | 26.27 | 26.27 | 0 | +0.19(+0.72%) |
Sep 09, 2022 | 26.08 | 26.08 | 26.08 | 26.08 | 0 | +0.32(+1.22%) |
Sep 08, 2022 | 25.46 | 25.77 | 25.46 | 25.77 | 457 | +0.09(+0.34%) |
Sep 07, 2022 | 25.32 | 25.68 | 25.32 | 25.68 | 2,490 | +0.40(+1.58%) |
Sep 06, 2022 | 25.43 | 25.46 | 25.21 | 25.28 | 32,240 | -0.08(-0.31%) |
Sep 02, 2022 | 25.36 | 25.36 | 25.36 | 25.36 | 0 | -0.20(-0.79%) |
Sep 01, 2022 | 25.29 | 25.56 | 25.29 | 25.56 | 1,415 | +0.02(+0.06%) |
Aug 31, 2022 | 25.55 | 25.55 | 25.55 | 25.55 | 8 | -0.10(-0.37%) |
Aug 30, 2022 | 25.52 | 25.64 | 25.52 | 25.64 | 855 | -0.25(-0.96%) |
Aug 29, 2022 | 25.89 | 25.89 | 25.89 | 25.89 | 75 | -0.12(-0.48%) |
Aug 26, 2022 | 26.16 | 26.16 | 26.01 | 26.01 | 475 | -0.65(-2.44%) |
Aug 25, 2022 | 26.53 | 26.66 | 26.53 | 26.66 | 312 | +0.26(+0.97%) |
Aug 24, 2022 | 26.41 | 26.41 | 26.38 | 26.41 | 854 | +0.07(+0.27%) |
Aug 23, 2022 | 26.36 | 26.40 | 26.34 | 26.34 | 3,207 | -0.04(-0.13%) |
Aug 22, 2022 | 26.37 | 26.37 | 26.37 | 26.37 | 64 | -0.44(-1.64%) |
Aug 19, 2022 | 26.77 | 26.81 | 26.77 | 26.81 | 200 | -0.25(-0.92%) |
Aug 18, 2022 | 27.04 | 27.11 | 27.02 | 27.06 | 7,968 | +0.07(+0.27%) |
Aug 17, 2022 | 27.08 | 27.08 | 26.99 | 26.99 | 83,421 | -0.13(-0.48%) |
Aug 16, 2022 | 27.08 | 27.12 | 27.08 | 27.12 | 353 | +0.05(+0.17%) |
Aug 15, 2022 | 27.03 | 27.07 | 27.03 | 27.07 | 1,160 | +0.10(+0.35%) |
Aug 12, 2022 | 26.76 | 26.98 | 26.76 | 26.98 | 2,449 | +0.31(+1.17%) |
Aug 11, 2022 | 26.81 | 26.84 | 26.67 | 26.67 | 416 | +0.00(+0.01%) |
Aug 10, 2022 | 26.53 | 26.66 | 26.53 | 26.66 | 333 | +0.41(+1.58%) |
Aug 09, 2022 | 26.25 | 26.25 | 26.25 | 26.25 | 27 | -0.09(-0.35%) |
Aug 08, 2022 | 26.34 | 26.34 | 26.34 | 26.34 | 26 | -0.02(-0.06%) |
Aug 05, 2022 | 26.18 | 26.36 | 26.18 | 26.36 | 3,425 | -0.02(-0.08%) |
Aug 04, 2022 | 26.36 | 26.41 | 26.36 | 26.38 | 690 | +0.02(+0.06%) |
Aug 03, 2022 | 26.13 | 26.42 | 26.13 | 26.36 | 8,891 | +0.25(+0.94%) |
Aug 02, 2022 | 26.11 | 26.11 | 26.11 | 26.11 | 0 | -0.12(-0.46%) |
Aug 01, 2022 | 26.30 | 26.30 | 26.23 | 26.23 | 218 | -0.06(-0.23%) |
Jul 29, 2022 | 26.10 | 26.29 | 26.10 | 26.29 | 213 | +0.28(+1.07%) |
Jul 28, 2022 | 25.91 | 26.02 | 25.87 | 26.02 | 514 | +0.22(+0.85%) |
Jul 27, 2022 | 25.75 | 25.80 | 25.75 | 25.80 | 100 | +0.49(+1.94%) |
Jul 26, 2022 | 25.24 | 25.31 | 25.24 | 25.31 | 153 | -0.19(-0.74%) |
Jul 25, 2022 | 25.50 | 25.58 | 25.50 | 25.50 | 3,551 | +0.03(+0.14%) |
Jul 22, 2022 | 25.72 | 25.72 | 25.46 | 25.46 | 379 | -0.20(-0.77%) |
Jul 21, 2022 | 25.40 | 25.66 | 25.40 | 25.66 | 14,166 | +0.21(+0.84%) |
Jul 20, 2022 | 25.45 | 25.45 | 25.45 | 25.45 | 75 | +0.09(+0.37%) |
Jul 19, 2022 | 25.35 | 25.35 | 25.35 | 25.35 | 296 | +0.52(+2.07%) |
Jul 18, 2022 | 25.15 | 25.15 | 24.83 | 24.83 | 605 | -0.15(-0.62%) |
Jul 15, 2022 | 24.92 | 24.99 | 24.92 | 24.99 | 238 | +0.33(+1.35%) |
Jul 14, 2022 | 24.40 | 24.66 | 24.40 | 24.66 | 425 | -0.06(-0.25%) |
Jul 13, 2022 | 24.76 | 24.76 | 24.72 | 24.72 | 200 | -0.07(-0.27%) |
Jul 12, 2022 | 24.74 | 24.79 | 24.74 | 24.79 | 100 | -0.15(-0.59%) |
Jul 11, 2022 | 24.93 | 24.93 | 24.93 | 24.93 | 0 | -0.26(-1.03%) |
Jul 08, 2022 | 25.21 | 25.21 | 25.19 | 25.19 | 240 | +0.00(+0.01%) |
Jul 07, 2022 | 25.19 | 25.19 | 25.19 | 25.19 | 21 | +0.30(+1.20%) |
Jul 06, 2022 | 24.81 | 24.89 | 24.81 | 24.89 | 209 | +0.07(+0.28%) |
Jul 05, 2022 | 24.46 | 24.82 | 24.41 | 24.82 | 2,317 | +0.03(+0.12%) |