Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.01 | 21.16 | 20.93 | 20.96 | 67,676 | -0.04(-0.18%) |
Sep 29, 2022 | 20.95 | 21.07 | 20.90 | 21.00 | 31,627 | -0.25(-1.16%) |
Sep 28, 2022 | 21.21 | 21.36 | 21.01 | 21.25 | 65,789 | -0.10(-0.49%) |
Sep 27, 2022 | 21.42 | 21.53 | 21.31 | 21.35 | 57,524 | -0.03(-0.13%) |
Sep 26, 2022 | 21.66 | 21.66 | 21.30 | 21.38 | 42,811 | -0.54(-2.46%) |
Sep 23, 2022 | 21.98 | 21.98 | 21.81 | 21.92 | 86,058 | -0.40(-1.78%) |
Sep 22, 2022 | 22.31 | 22.38 | 22.21 | 22.32 | 211,992 | +0.05(+0.21%) |
Sep 21, 2022 | 22.46 | 22.52 | 22.21 | 22.27 | 31,173 | -0.24(-1.05%) |
Sep 20, 2022 | 22.45 | 22.52 | 22.39 | 22.51 | 58,790 | -0.01(-0.04%) |
Sep 19, 2022 | 22.28 | 22.58 | 22.28 | 22.52 | 33,939 | +0.01(+0.06%) |
Sep 16, 2022 | 22.45 | 22.50 | 22.38 | 22.50 | 21,725 | -0.08(-0.37%) |
Sep 15, 2022 | 22.60 | 22.75 | 22.52 | 22.58 | 47,430 | -0.09(-0.41%) |
Sep 14, 2022 | 22.86 | 22.98 | 22.60 | 22.68 | 52,861 | -0.05(-0.20%) |
Sep 13, 2022 | 22.89 | 22.92 | 22.64 | 22.72 | 90,232 | -0.52(-2.22%) |
Sep 12, 2022 | 23.20 | 23.33 | 23.20 | 23.24 | 24,841 | +0.13(+0.56%) |
Sep 09, 2022 | 22.99 | 23.17 | 22.99 | 23.11 | 35,024 | +0.33(+1.46%) |
Sep 08, 2022 | 22.67 | 22.81 | 22.65 | 22.78 | 16,812 | +0.07(+0.32%) |
Sep 07, 2022 | 22.57 | 22.76 | 22.57 | 22.70 | 24,104 | +0.05(+0.20%) |
Sep 06, 2022 | 22.84 | 22.84 | 22.64 | 22.66 | 32,351 | -0.27(-1.17%) |
Sep 02, 2022 | 23.00 | 23.10 | 22.88 | 22.92 | 23,536 | -0.15(-0.64%) |
Sep 01, 2022 | 23.07 | 23.09 | 22.92 | 23.07 | 31,311 | -0.03(-0.12%) |
Aug 31, 2022 | 23.30 | 23.36 | 23.10 | 23.10 | 13,356 | -0.06(-0.24%) |
Aug 30, 2022 | 23.39 | 23.39 | 23.11 | 23.16 | 25,294 | -0.24(-1.02%) |
Aug 29, 2022 | 23.44 | 23.49 | 23.36 | 23.39 | 15,154 | -0.09(-0.40%) |
Aug 26, 2022 | 23.79 | 23.79 | 23.48 | 23.49 | 36,237 | -0.19(-0.81%) |
Aug 25, 2022 | 23.62 | 23.71 | 23.55 | 23.68 | 24,364 | +0.02(+0.08%) |
Aug 24, 2022 | 23.50 | 23.74 | 23.50 | 23.66 | 41,825 | -0.05(-0.19%) |
Aug 23, 2022 | 23.65 | 23.80 | 23.65 | 23.71 | 21,486 | +0.03(+0.12%) |
Aug 22, 2022 | 23.58 | 23.81 | 23.58 | 23.68 | 18,235 | +0.00(+0.00%) |
Aug 19, 2022 | 23.65 | 23.74 | 23.65 | 23.68 | 17,866 | -0.12(-0.50%) |
Aug 18, 2022 | 23.92 | 23.93 | 23.71 | 23.80 | 26,644 | -0.21(-0.88%) |
Aug 17, 2022 | 23.95 | 24.04 | 23.81 | 24.01 | 30,267 | -0.06(-0.27%) |
Aug 16, 2022 | 23.94 | 24.08 | 23.94 | 24.08 | 26,765 | +0.09(+0.38%) |
Aug 15, 2022 | 24.04 | 24.04 | 23.91 | 23.98 | 23,601 | -0.29(-1.21%) |
Aug 12, 2022 | 24.06 | 24.29 | 24.00 | 24.28 | 22,961 | +0.29(+1.23%) |
Aug 11, 2022 | 24.03 | 24.16 | 23.95 | 23.98 | 36,186 | +0.11(+0.46%) |
Aug 10, 2022 | 23.72 | 23.89 | 23.68 | 23.87 | 30,684 | +0.30(+1.29%) |
Aug 09, 2022 | 23.62 | 23.62 | 23.52 | 23.57 | 14,068 | +0.01(+0.04%) |
Aug 08, 2022 | 23.55 | 23.61 | 23.50 | 23.56 | 10,456 | +0.12(+0.51%) |
Aug 05, 2022 | 23.18 | 23.51 | 23.18 | 23.44 | 26,537 | +0.11(+0.47%) |
Aug 04, 2022 | 23.30 | 23.41 | 23.26 | 23.33 | 79,701 | +0.11(+0.48%) |
Aug 03, 2022 | 23.06 | 23.24 | 23.00 | 23.22 | 34,239 | +0.09(+0.40%) |
Aug 02, 2022 | 23.13 | 23.34 | 23.06 | 23.13 | 47,313 | -0.23(-0.99%) |
Aug 01, 2022 | 23.24 | 23.51 | 23.24 | 23.36 | 13,769 | -0.38(-1.59%) |
Jul 29, 2022 | 23.62 | 23.74 | 23.51 | 23.74 | 27,207 | +0.12(+0.51%) |
Jul 28, 2022 | 23.53 | 23.70 | 23.45 | 23.62 | 9,845 | -0.04(-0.16%) |
Jul 27, 2022 | 23.53 | 23.73 | 23.44 | 23.65 | 25,098 | +0.35(+1.50%) |
Jul 26, 2022 | 23.46 | 23.47 | 23.24 | 23.30 | 30,406 | -0.18(-0.75%) |
Jul 25, 2022 | 23.46 | 23.49 | 23.35 | 23.48 | 27,253 | +0.08(+0.35%) |
Jul 22, 2022 | 23.45 | 23.45 | 23.32 | 23.39 | 22,559 | -0.09(-0.39%) |
Jul 21, 2022 | 23.39 | 23.56 | 23.27 | 23.49 | 33,039 | +0.18(+0.79%) |
Jul 20, 2022 | 23.18 | 23.36 | 23.17 | 23.30 | 19,392 | -0.04(-0.16%) |
Jul 19, 2022 | 23.42 | 23.50 | 23.23 | 23.34 | 88,196 | +0.28(+1.20%) |
Jul 18, 2022 | 22.99 | 23.39 | 22.99 | 23.06 | 227,716 | +0.17(+0.76%) |
Jul 15, 2022 | 22.88 | 23.03 | 22.70 | 22.89 | 118,683 | -0.23(-1.00%) |
Jul 14, 2022 | 23.13 | 23.14 | 22.94 | 23.12 | 42,644 | -0.25(-1.06%) |
Jul 13, 2022 | 23.18 | 23.45 | 23.16 | 23.37 | 21,805 | -0.03(-0.12%) |
Jul 12, 2022 | 23.44 | 23.51 | 23.35 | 23.39 | 32,218 | +0.01(+0.06%) |
Jul 11, 2022 | 23.45 | 23.50 | 23.33 | 23.38 | 34,441 | -0.37(-1.57%) |
Jul 08, 2022 | 23.62 | 23.75 | 23.52 | 23.75 | 26,948 | +0.16(+0.66%) |
Jul 07, 2022 | 23.62 | 23.76 | 23.54 | 23.60 | 29,330 | +0.35(+1.51%) |
Jul 06, 2022 | 23.20 | 23.34 | 23.13 | 23.25 | 43,776 | -0.07(-0.32%) |
Jul 05, 2022 | 23.16 | 23.35 | 23.07 | 23.32 | 20,014 | -0.34(-1.44%) |