Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.08 | 21.59 | 21.08 | 21.13 | 119,710 | -0.04(-0.19%) |
Sep 29, 2022 | 21.04 | 21.20 | 20.77 | 21.17 | 58,358 | -0.07(-0.33%) |
Sep 28, 2022 | 20.80 | 21.30 | 20.70 | 21.24 | 77,593 | +0.50(+2.40%) |
Sep 27, 2022 | 20.82 | 21.10 | 20.64 | 20.74 | 78,939 | -0.04(-0.19%) |
Sep 26, 2022 | 20.91 | 21.14 | 20.60 | 20.78 | 76,400 | -0.34(-1.60%) |
Sep 23, 2022 | 21.09 | 21.31 | 20.89 | 21.12 | 86,729 | -0.15(-0.70%) |
Sep 22, 2022 | 21.85 | 21.85 | 21.05 | 21.27 | 57,125 | -0.58(-2.64%) |
Sep 21, 2022 | 21.64 | 22.08 | 21.53 | 21.85 | 89,034 | +0.31(+1.43%) |
Sep 20, 2022 | 21.62 | 21.62 | 21.25 | 21.54 | 50,873 | -0.26(-1.19%) |
Sep 19, 2022 | 21.61 | 21.82 | 21.33 | 21.80 | 59,393 | +0.24(+1.11%) |
Sep 16, 2022 | 21.56 | 21.77 | 21.31 | 21.56 | 258,248 | -0.17(-0.78%) |
Sep 15, 2022 | 21.84 | 22.04 | 21.62 | 21.73 | 49,514 | -0.21(-0.95%) |
Sep 14, 2022 | 21.87 | 22.10 | 21.68 | 21.93 | 54,998 | +0.12(+0.55%) |
Sep 13, 2022 | 22.04 | 22.21 | 21.80 | 21.82 | 70,671 | -0.55(-2.44%) |
Sep 12, 2022 | 22.50 | 22.54 | 22.25 | 22.36 | 58,919 | +0.03(+0.13%) |
Sep 09, 2022 | 22.43 | 22.56 | 22.13 | 22.33 | 76,256 | +0.01(+0.04%) |
Sep 08, 2022 | 22.03 | 22.46 | 21.87 | 22.32 | 79,179 | +0.25(+1.13%) |
Sep 07, 2022 | 21.74 | 22.16 | 21.52 | 22.07 | 71,829 | +0.30(+1.37%) |
Sep 06, 2022 | 21.91 | 21.91 | 21.48 | 21.78 | 65,261 | -0.02(-0.09%) |
Sep 02, 2022 | 22.21 | 22.21 | 21.64 | 21.80 | 56,445 | -0.42(-1.88%) |
Sep 01, 2022 | 21.91 | 22.25 | 21.63 | 22.21 | 53,300 | +0.22(+0.99%) |
Aug 31, 2022 | 22.22 | 22.32 | 21.95 | 21.99 | 99,757 | -0.17(-0.76%) |
Aug 30, 2022 | 22.49 | 22.56 | 21.96 | 22.16 | 86,249 | -0.34(-1.50%) |
Aug 29, 2022 | 22.51 | 22.71 | 21.57 | 22.50 | 51,278 | -0.20(-0.88%) |
Aug 26, 2022 | 23.23 | 23.23 | 22.57 | 22.70 | 62,549 | -0.46(-1.97%) |
Aug 25, 2022 | 22.91 | 23.20 | 22.85 | 23.16 | 51,714 | +0.21(+0.91%) |
Aug 24, 2022 | 23.34 | 23.52 | 22.92 | 22.95 | 44,365 | -0.47(-1.99%) |
Aug 23, 2022 | 23.48 | 23.67 | 23.40 | 23.42 | 76,820 | -0.21(-0.88%) |
Aug 22, 2022 | 23.41 | 23.65 | 23.22 | 23.62 | 63,018 | +0.08(+0.34%) |
Aug 19, 2022 | 23.35 | 23.60 | 23.29 | 23.54 | 58,077 | +0.18(+0.77%) |
Aug 18, 2022 | 23.52 | 23.52 | 23.14 | 23.37 | 39,447 | -0.05(-0.21%) |
Aug 17, 2022 | 23.52 | 23.70 | 23.38 | 23.42 | 49,340 | -0.23(-0.97%) |
Aug 16, 2022 | 23.80 | 23.80 | 23.46 | 23.64 | 50,498 | -0.28(-1.16%) |
Aug 15, 2022 | 23.54 | 23.97 | 23.28 | 23.92 | 56,402 | +0.18(+0.75%) |
Aug 12, 2022 | 23.52 | 23.75 | 23.28 | 23.74 | 47,428 | +0.22(+0.93%) |
Aug 11, 2022 | 23.42 | 23.79 | 23.39 | 23.52 | 45,032 | +0.11(+0.47%) |
Aug 10, 2022 | 23.79 | 23.99 | 23.42 | 23.42 | 87,967 | -0.07(-0.30%) |
Aug 09, 2022 | 23.76 | 24.30 | 23.00 | 23.49 | 122,539 | -0.37(-1.54%) |
Aug 08, 2022 | 23.94 | 24.04 | 23.79 | 23.85 | 79,295 | -0.14(-0.58%) |
Aug 05, 2022 | 23.69 | 24.07 | 23.50 | 23.99 | 86,803 | +0.11(+0.46%) |
Aug 04, 2022 | 24.48 | 24.48 | 23.77 | 23.88 | 104,819 | -0.64(-2.59%) |
Aug 03, 2022 | 24.56 | 24.78 | 24.39 | 24.52 | 108,591 | -0.03(-0.12%) |
Aug 02, 2022 | 24.27 | 24.85 | 24.27 | 24.55 | 86,324 | +0.21(+0.86%) |
Aug 01, 2022 | 23.94 | 24.91 | 23.71 | 24.34 | 129,502 | +0.43(+1.79%) |
Jul 29, 2022 | 24.25 | 24.25 | 23.56 | 23.91 | 94,779 | -0.41(-1.68%) |
Jul 28, 2022 | 24.22 | 24.36 | 23.54 | 24.32 | 61,629 | +0.19(+0.78%) |
Jul 27, 2022 | 24.48 | 24.70 | 23.58 | 24.13 | 92,147 | -0.34(-1.38%) |
Jul 26, 2022 | 23.59 | 24.49 | 23.35 | 24.47 | 137,998 | +0.99(+4.23%) |
Jul 25, 2022 | 23.52 | 24.10 | 23.38 | 23.48 | 112,527 | +0.06(+0.25%) |
Jul 22, 2022 | 23.27 | 23.61 | 23.16 | 23.42 | 94,194 | +0.16(+0.68%) |
Jul 21, 2022 | 22.90 | 23.31 | 22.24 | 23.26 | 49,628 | +0.37(+1.61%) |
Jul 20, 2022 | 22.75 | 23.11 | 22.57 | 22.89 | 87,965 | +0.24(+1.05%) |
Jul 19, 2022 | 22.19 | 22.80 | 22.11 | 22.65 | 95,515 | +0.66(+2.98%) |
Jul 18, 2022 | 22.39 | 22.54 | 21.96 | 21.99 | 99,704 | -0.30(-1.34%) |
Jul 15, 2022 | 21.89 | 22.36 | 21.69 | 22.29 | 156,346 | +0.72(+3.32%) |
Jul 14, 2022 | 21.37 | 21.64 | 21.18 | 21.58 | 71,346 | +0.06(+0.28%) |
Jul 13, 2022 | 21.51 | 21.77 | 21.37 | 21.52 | 45,685 | -0.14(-0.64%) |
Jul 12, 2022 | 21.56 | 22.44 | 21.42 | 21.66 | 78,253 | +0.00(+0.00%) |
Jul 11, 2022 | 21.96 | 21.96 | 21.62 | 21.66 | 43,274 | -0.34(-1.54%) |
Jul 08, 2022 | 21.68 | 22.02 | 21.62 | 21.99 | 65,180 | +0.22(+1.00%) |
Jul 07, 2022 | 21.56 | 22.00 | 21.42 | 21.78 | 77,329 | +0.27(+1.25%) |
Jul 06, 2022 | 21.78 | 21.99 | 21.42 | 21.51 | 80,294 | -0.31(-1.41%) |
Jul 05, 2022 | 21.57 | 21.84 | 21.19 | 21.82 | 116,710 | +0.05(+0.23%) |