Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.42 | 20.42 | 20.42 | 20.42 | 101 | +0.06(+0.31%) |
Sep 29, 2022 | 20.37 | 20.37 | 20.36 | 20.36 | 1,585 | -0.15(-0.74%) |
Sep 28, 2022 | 20.36 | 20.51 | 20.36 | 20.51 | 795 | +0.16(+0.80%) |
Sep 27, 2022 | 20.42 | 20.45 | 20.35 | 20.35 | 4,339 | -0.09(-0.46%) |
Sep 26, 2022 | 20.43 | 20.45 | 20.43 | 20.44 | 11,710 | -0.20(-0.95%) |
Sep 23, 2022 | 20.65 | 20.65 | 20.64 | 20.64 | 2,298 | -0.18(-0.89%) |
Sep 22, 2022 | 20.85 | 20.85 | 20.83 | 20.83 | 209 | -0.15(-0.73%) |
Sep 21, 2022 | 21.06 | 21.06 | 20.98 | 20.98 | 984 | -0.04(-0.17%) |
Sep 20, 2022 | 21.03 | 21.03 | 21.01 | 21.01 | 233 | -0.04(-0.18%) |
Sep 19, 2022 | 21.01 | 21.05 | 20.98 | 21.05 | 632 | +0.02(+0.11%) |
Sep 16, 2022 | 21.01 | 21.03 | 20.96 | 21.03 | 4,157 | -0.08(-0.37%) |
Sep 15, 2022 | 21.18 | 21.18 | 21.11 | 21.11 | 759 | -0.09(-0.42%) |
Sep 14, 2022 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | -0.01(-0.03%) |
Sep 13, 2022 | 21.37 | 21.37 | 21.20 | 21.20 | 2,986 | -0.35(-1.64%) |
Sep 12, 2022 | 21.54 | 21.56 | 21.54 | 21.56 | 4,107 | +0.10(+0.47%) |
Sep 09, 2022 | 21.54 | 21.54 | 21.46 | 21.46 | 33,766 | +0.09(+0.41%) |
Sep 08, 2022 | 21.32 | 21.37 | 21.26 | 21.37 | 2,122 | +0.15(+0.72%) |
Sep 07, 2022 | 21.19 | 21.22 | 21.19 | 21.22 | 390 | +0.07(+0.33%) |
Sep 06, 2022 | 21.21 | 21.21 | 21.15 | 21.15 | 252 | -0.03(-0.14%) |
Sep 02, 2022 | 21.20 | 21.23 | 21.18 | 21.18 | 1,040 | +0.10(+0.49%) |
Sep 01, 2022 | 21.09 | 21.09 | 21.07 | 21.07 | 876 | -0.10(-0.47%) |
Aug 31, 2022 | 21.23 | 21.23 | 21.17 | 21.17 | 319 | -0.09(-0.44%) |
Aug 30, 2022 | 21.41 | 21.41 | 21.27 | 21.27 | 23,592 | -0.13(-0.60%) |
Aug 29, 2022 | 21.39 | 21.39 | 21.39 | 21.39 | 52 | -0.12(-0.55%) |
Aug 26, 2022 | 21.54 | 21.54 | 21.51 | 21.51 | 368 | -0.07(-0.34%) |
Aug 25, 2022 | 21.57 | 21.58 | 21.57 | 21.58 | 720 | +0.08(+0.36%) |
Aug 24, 2022 | 21.51 | 21.51 | 21.51 | 21.51 | 235 | +0.02(+0.11%) |
Aug 23, 2022 | 21.48 | 21.48 | 21.48 | 21.48 | 29 | -0.05(-0.23%) |
Aug 22, 2022 | 21.56 | 21.56 | 21.53 | 21.53 | 1,322 | -0.20(-0.90%) |
Aug 19, 2022 | 21.73 | 21.73 | 21.71 | 21.73 | 2,140 | -0.15(-0.69%) |
Aug 18, 2022 | 21.85 | 21.88 | 21.85 | 21.88 | 3,251 | -0.00(-0.02%) |
Aug 17, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 304 | -0.14(-0.62%) |
Aug 16, 2022 | 22.04 | 22.04 | 22.02 | 22.02 | 2,650 | -0.04(-0.19%) |
Aug 15, 2022 | 22.06 | 22.11 | 22.06 | 22.06 | 2,774 | -0.02(-0.10%) |
Aug 12, 2022 | 22.02 | 22.08 | 22.02 | 22.08 | 1,005 | +0.02(+0.11%) |
Aug 11, 2022 | 22.10 | 22.10 | 22.06 | 22.06 | 3,027 | +0.03(+0.16%) |
Aug 10, 2022 | 22.01 | 22.03 | 22.01 | 22.03 | 1,422 | +0.12(+0.56%) |
Aug 09, 2022 | 21.92 | 21.92 | 21.90 | 21.90 | 9,751 | -0.10(-0.47%) |
Aug 08, 2022 | 22.02 | 22.02 | 22.00 | 22.01 | 1,608 | +0.04(+0.20%) |
Aug 05, 2022 | 21.95 | 21.96 | 21.95 | 21.96 | 765 | -0.10(-0.47%) |
Aug 04, 2022 | 22.07 | 22.07 | 22.03 | 22.06 | 921 | +0.02(+0.11%) |
Aug 03, 2022 | 22.02 | 22.04 | 21.98 | 22.04 | 449 | +0.02(+0.08%) |
Aug 02, 2022 | 22.02 | 22.02 | 22.02 | 22.02 | 1,067 | -0.02(-0.08%) |
Aug 01, 2022 | 22.04 | 22.04 | 22.04 | 22.04 | 418 | +0.00(+0.01%) |
Jul 29, 2022 | 21.99 | 22.04 | 21.99 | 22.04 | 290 | +0.13(+0.60%) |
Jul 28, 2022 | 21.88 | 21.91 | 21.87 | 21.91 | 783 | +0.17(+0.77%) |
Jul 27, 2022 | 21.63 | 21.75 | 21.63 | 21.74 | 531 | +0.15(+0.70%) |
Jul 26, 2022 | 21.60 | 21.60 | 21.59 | 21.59 | 2,996 | -0.10(-0.45%) |
Jul 25, 2022 | 21.67 | 21.71 | 21.67 | 21.69 | 1,970 | -0.02(-0.09%) |
Jul 22, 2022 | 21.71 | 21.71 | 21.71 | 21.71 | 283 | +0.09(+0.43%) |
Jul 21, 2022 | 21.56 | 21.61 | 21.56 | 21.61 | 419 | +0.11(+0.52%) |
Jul 20, 2022 | 21.50 | 21.50 | 21.43 | 21.50 | 816 | +0.15(+0.71%) |
Jul 19, 2022 | 21.35 | 21.35 | 21.35 | 21.35 | 477 | +0.07(+0.33%) |
Jul 18, 2022 | 21.32 | 21.35 | 21.28 | 21.28 | 1,016 | +0.03(+0.15%) |
Jul 15, 2022 | 21.14 | 21.28 | 21.14 | 21.25 | 2,325 | +0.14(+0.65%) |
Jul 14, 2022 | 21.08 | 21.11 | 21.06 | 21.11 | 933 | -0.06(-0.29%) |
Jul 13, 2022 | 21.15 | 21.17 | 21.12 | 21.17 | 3,960 | -0.02(-0.11%) |
Jul 12, 2022 | 21.13 | 21.20 | 21.13 | 21.20 | 4,413 | +0.05(+0.25%) |
Jul 11, 2022 | 21.16 | 21.16 | 21.12 | 21.14 | 1,260 | +0.04(+0.21%) |
Jul 08, 2022 | 21.09 | 21.10 | 21.09 | 21.10 | 1,527 | +0.00(+0.00%) |
Jul 07, 2022 | 20.97 | 21.10 | 20.97 | 21.10 | 746 | +0.18(+0.88%) |
Jul 06, 2022 | 20.85 | 20.92 | 20.83 | 20.91 | 622 | +0.06(+0.31%) |
Jul 05, 2022 | 20.85 | 20.85 | 20.85 | 20.85 | 57 | -0.01(-0.05%) |