Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.64 | 19.71 | 19.53 | 19.54 | 211,466 | -0.10(-0.51%) |
Sep 29, 2022 | 19.67 | 19.67 | 19.53 | 19.64 | 91,092 | -0.04(-0.22%) |
Sep 28, 2022 | 19.61 | 19.70 | 19.57 | 19.68 | 230,433 | +0.21(+1.07%) |
Sep 27, 2022 | 19.59 | 19.60 | 19.45 | 19.48 | 358,820 | -0.02(-0.09%) |
Sep 26, 2022 | 19.60 | 19.65 | 19.47 | 19.49 | 92,660 | -0.15(-0.78%) |
Sep 23, 2022 | 19.74 | 19.75 | 19.59 | 19.65 | 159,759 | -0.16(-0.82%) |
Sep 22, 2022 | 19.81 | 19.86 | 19.75 | 19.81 | 386,250 | -0.07(-0.36%) |
Sep 21, 2022 | 19.95 | 20.01 | 19.80 | 19.88 | 204,246 | -0.04(-0.18%) |
Sep 20, 2022 | 19.95 | 19.96 | 19.89 | 19.92 | 305,845 | -0.13(-0.63%) |
Sep 19, 2022 | 19.93 | 20.07 | 19.90 | 20.05 | 319,486 | +0.07(+0.33%) |
Sep 16, 2022 | 19.83 | 19.99 | 19.81 | 19.98 | 66,493 | +0.06(+0.29%) |
Sep 15, 2022 | 19.95 | 20.00 | 19.90 | 19.92 | 87,023 | -0.07(-0.36%) |
Sep 14, 2022 | 20.00 | 20.10 | 19.97 | 19.99 | 190,779 | +0.01(+0.07%) |
Sep 13, 2022 | 20.10 | 20.13 | 19.97 | 19.98 | 364,233 | -0.31(-1.55%) |
Sep 12, 2022 | 20.29 | 20.34 | 20.24 | 20.29 | 231,036 | +0.03(+0.13%) |
Sep 09, 2022 | 20.29 | 20.34 | 20.22 | 20.27 | 563,458 | +0.03(+0.13%) |
Sep 08, 2022 | 20.10 | 20.24 | 20.08 | 20.24 | 265,144 | +0.08(+0.40%) |
Sep 07, 2022 | 19.95 | 20.16 | 19.95 | 20.16 | 211,150 | +0.19(+0.95%) |
Sep 06, 2022 | 19.99 | 20.01 | 19.89 | 19.97 | 313,323 | -0.04(-0.22%) |
Sep 02, 2022 | 20.11 | 20.15 | 19.98 | 20.02 | 276,957 | +0.02(+0.09%) |
Sep 01, 2022 | 19.90 | 20.00 | 19.82 | 20.00 | 64,703 | +0.06(+0.32%) |
Aug 31, 2022 | 20.00 | 20.00 | 19.90 | 19.93 | 97,237 | -0.05(-0.23%) |
Aug 30, 2022 | 20.10 | 20.10 | 19.92 | 19.98 | 116,748 | -0.08(-0.40%) |
Aug 29, 2022 | 20.02 | 20.11 | 20.02 | 20.06 | 55,524 | -0.04(-0.22%) |
Aug 26, 2022 | 20.37 | 20.37 | 20.10 | 20.11 | 124,325 | -0.25(-1.24%) |
Aug 25, 2022 | 20.25 | 20.36 | 20.23 | 20.36 | 104,720 | +0.16(+0.80%) |
Aug 24, 2022 | 20.19 | 20.22 | 20.17 | 20.20 | 79,554 | +0.04(+0.18%) |
Aug 23, 2022 | 20.13 | 20.20 | 20.10 | 20.16 | 91,062 | +0.04(+0.18%) |
Aug 22, 2022 | 20.13 | 20.19 | 20.08 | 20.12 | 113,738 | -0.13(-0.63%) |
Aug 19, 2022 | 20.31 | 20.34 | 20.23 | 20.25 | 155,820 | -0.14(-0.70%) |
Aug 18, 2022 | 20.39 | 20.41 | 20.37 | 20.39 | 207,366 | +0.03(+0.13%) |
Aug 17, 2022 | 20.38 | 20.43 | 20.34 | 20.37 | 206,427 | -0.13(-0.66%) |
Aug 16, 2022 | 20.48 | 20.52 | 20.43 | 20.50 | 185,416 | -0.04(-0.17%) |
Aug 15, 2022 | 20.54 | 20.58 | 20.50 | 20.54 | 185,389 | -0.03(-0.13%) |
Aug 12, 2022 | 20.47 | 20.56 | 20.42 | 20.56 | 329,751 | +0.14(+0.70%) |
Aug 11, 2022 | 20.61 | 20.64 | 20.40 | 20.42 | 236,992 | -0.10(-0.48%) |
Aug 10, 2022 | 20.46 | 20.52 | 20.46 | 20.52 | 247,826 | +0.22(+1.10%) |
Aug 09, 2022 | 20.37 | 20.37 | 20.29 | 20.30 | 492,986 | -0.11(-0.53%) |
Aug 08, 2022 | 20.43 | 20.51 | 20.39 | 20.40 | 260,758 | +0.00(+0.00%) |
Aug 05, 2022 | 20.31 | 20.42 | 20.28 | 20.40 | 391,396 | -0.05(-0.26%) |
Aug 04, 2022 | 20.43 | 20.47 | 20.41 | 20.46 | 240,168 | +0.04(+0.18%) |
Aug 03, 2022 | 20.35 | 20.43 | 20.31 | 20.42 | 508,507 | +0.11(+0.53%) |
Aug 02, 2022 | 20.34 | 20.37 | 20.28 | 20.31 | 327,774 | -0.05(-0.26%) |
Aug 01, 2022 | 20.30 | 20.40 | 20.30 | 20.37 | 590,748 | -0.01(-0.04%) |
Jul 29, 2022 | 20.34 | 20.40 | 20.31 | 20.38 | 490,737 | +0.02(+0.09%) |
Jul 28, 2022 | 20.19 | 20.36 | 20.19 | 20.36 | 618,028 | +0.20(+0.97%) |
Jul 27, 2022 | 20.08 | 20.22 | 20.07 | 20.16 | 352,684 | +0.15(+0.72%) |
Jul 26, 2022 | 20.08 | 20.08 | 20.01 | 20.02 | 207,152 | -0.08(-0.40%) |
Jul 25, 2022 | 20.13 | 20.26 | 20.08 | 20.10 | 759,724 | -0.01(-0.04%) |
Jul 22, 2022 | 20.24 | 20.27 | 20.05 | 20.11 | 470,824 | -0.07(-0.36%) |
Jul 21, 2022 | 19.97 | 20.18 | 19.95 | 20.18 | 256,970 | +0.18(+0.90%) |
Jul 20, 2022 | 19.99 | 20.11 | 19.96 | 20.00 | 1,204,188 | +0.05(+0.27%) |
Jul 19, 2022 | 19.78 | 19.97 | 19.75 | 19.95 | 91,745 | +0.25(+1.27%) |
Jul 18, 2022 | 19.89 | 19.89 | 19.69 | 19.69 | 117,251 | -0.15(-0.74%) |
Jul 15, 2022 | 19.72 | 19.84 | 19.71 | 19.84 | 815,038 | +0.15(+0.77%) |
Jul 14, 2022 | 19.56 | 19.72 | 19.48 | 19.69 | 371,394 | -0.03(-0.14%) |
Jul 13, 2022 | 19.60 | 19.77 | 19.58 | 19.72 | 637,452 | -0.03(-0.14%) |
Jul 12, 2022 | 19.71 | 19.75 | 19.69 | 19.74 | 189,128 | +0.05(+0.27%) |
Jul 11, 2022 | 19.73 | 19.76 | 19.67 | 19.69 | 561,313 | -0.05(-0.27%) |
Jul 08, 2022 | 19.68 | 19.74 | 19.67 | 19.74 | 1,088,473 | -0.00(-0.02%) |
Jul 07, 2022 | 19.62 | 19.76 | 19.62 | 19.75 | 653,865 | +0.22(+1.12%) |
Jul 06, 2022 | 19.55 | 19.57 | 19.48 | 19.53 | 225,175 | -0.04(-0.21%) |
Jul 05, 2022 | 19.50 | 19.57 | 19.40 | 19.57 | 208,833 | +0.00(+0.02%) |