Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.32 | 21.32 | 21.27 | 21.27 | 413 | -0.03(-0.13%) |
Sep 29, 2022 | 21.29 | 21.30 | 21.29 | 21.30 | 1,429 | -0.07(-0.31%) |
Sep 28, 2022 | 21.28 | 21.37 | 21.28 | 21.37 | 569 | +0.17(+0.80%) |
Sep 27, 2022 | 21.23 | 21.24 | 21.18 | 21.20 | 6,949 | -0.03(-0.14%) |
Sep 26, 2022 | 21.30 | 21.30 | 21.22 | 21.23 | 8,103 | -0.12(-0.57%) |
Sep 23, 2022 | 21.37 | 21.37 | 21.34 | 21.35 | 2,951 | -0.04(-0.21%) |
Sep 22, 2022 | 21.40 | 21.41 | 21.39 | 21.39 | 868 | -0.09(-0.43%) |
Sep 21, 2022 | 21.50 | 21.50 | 21.46 | 21.49 | 3,695 | +0.01(+0.04%) |
Sep 20, 2022 | 21.46 | 21.50 | 21.46 | 21.48 | 2,626 | -0.05(-0.25%) |
Sep 19, 2022 | 21.53 | 21.53 | 21.51 | 21.53 | 10,219 | -0.04(-0.17%) |
Sep 16, 2022 | 21.56 | 21.57 | 21.56 | 21.57 | 952 | +0.01(+0.07%) |
Sep 15, 2022 | 21.56 | 21.56 | 21.55 | 21.55 | 3,322 | -0.03(-0.13%) |
Sep 14, 2022 | 21.58 | 21.60 | 21.58 | 21.58 | 1,383 | -0.01(-0.07%) |
Sep 13, 2022 | 21.60 | 21.61 | 21.59 | 21.59 | 1,498 | -0.09(-0.43%) |
Sep 12, 2022 | 21.71 | 21.71 | 21.69 | 21.69 | 5,515 | +0.00(+0.00%) |
Sep 09, 2022 | 21.73 | 21.73 | 21.69 | 21.69 | 553 | -0.02(-0.09%) |
Sep 08, 2022 | 21.71 | 21.71 | 21.70 | 21.71 | 1,702 | -0.02(-0.10%) |
Sep 07, 2022 | 21.70 | 21.73 | 21.70 | 21.73 | 1,248 | +0.05(+0.23%) |
Sep 06, 2022 | 21.69 | 21.69 | 21.68 | 21.68 | 872 | -0.06(-0.28%) |
Sep 02, 2022 | 21.75 | 21.75 | 21.74 | 21.74 | 3,963 | +0.05(+0.21%) |
Sep 01, 2022 | 21.66 | 21.69 | 21.66 | 21.69 | 14,616 | -0.02(-0.11%) |
Aug 31, 2022 | 21.68 | 21.77 | 21.68 | 21.72 | 4,838 | -0.04(-0.20%) |
Aug 30, 2022 | 21.76 | 21.76 | 21.76 | 21.76 | 5 | -0.01(-0.06%) |
Aug 29, 2022 | 21.76 | 21.77 | 21.76 | 21.77 | 2,296 | -0.04(-0.16%) |
Aug 26, 2022 | 21.81 | 21.81 | 21.81 | 21.81 | 106 | -0.04(-0.16%) |
Aug 25, 2022 | 21.80 | 21.84 | 21.80 | 21.84 | 1,504 | +0.05(+0.24%) |
Aug 24, 2022 | 21.80 | 21.80 | 21.79 | 21.79 | 349 | -0.03(-0.13%) |
Aug 23, 2022 | 21.79 | 21.85 | 21.79 | 21.82 | 1,892 | +0.01(+0.02%) |
Aug 22, 2022 | 21.83 | 21.83 | 21.81 | 21.81 | 398 | -0.05(-0.24%) |
Aug 19, 2022 | 21.85 | 21.87 | 21.85 | 21.87 | 7,509 | -0.04(-0.20%) |
Aug 18, 2022 | 21.90 | 21.91 | 21.90 | 21.91 | 299 | +0.03(+0.13%) |
Aug 17, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 1 | -0.06(-0.26%) |
Aug 16, 2022 | 21.94 | 21.94 | 21.93 | 21.94 | 1,607 | -0.03(-0.13%) |
Aug 15, 2022 | 21.98 | 21.98 | 21.97 | 21.97 | 519 | +0.03(+0.13%) |
Aug 12, 2022 | 22.01 | 22.01 | 21.94 | 21.94 | 3,649 | +0.04(+0.17%) |
Aug 11, 2022 | 21.90 | 21.90 | 21.90 | 21.90 | 50 | -0.03(-0.12%) |
Aug 10, 2022 | 21.92 | 21.93 | 21.86 | 21.93 | 76,263 | +0.06(+0.26%) |
Aug 09, 2022 | 21.86 | 21.88 | 21.86 | 21.87 | 469 | -0.04(-0.18%) |
Aug 08, 2022 | 21.91 | 21.91 | 21.91 | 21.91 | 544 | +0.02(+0.09%) |
Aug 05, 2022 | 21.87 | 21.89 | 21.87 | 21.89 | 1,205 | -0.12(-0.56%) |
Aug 04, 2022 | 22.01 | 22.01 | 22.01 | 22.01 | 120 | +0.06(+0.26%) |
Aug 03, 2022 | 21.91 | 21.96 | 21.91 | 21.96 | 409 | +0.02(+0.11%) |
Aug 02, 2022 | 21.95 | 21.95 | 21.93 | 21.93 | 397 | -0.12(-0.53%) |
Aug 01, 2022 | 22.04 | 22.05 | 22.04 | 22.05 | 360 | +0.01(+0.03%) |
Jul 29, 2022 | 22.03 | 22.06 | 22.03 | 22.04 | 2,682 | +0.01(+0.04%) |
Jul 28, 2022 | 22.03 | 22.03 | 22.03 | 22.03 | 10 | +0.09(+0.43%) |
Jul 27, 2022 | 21.91 | 21.95 | 21.90 | 21.94 | 1,396 | +0.06(+0.26%) |
Jul 26, 2022 | 21.90 | 21.90 | 21.88 | 21.88 | 885 | -0.01(-0.04%) |
Jul 25, 2022 | 21.91 | 21.91 | 21.87 | 21.89 | 6,792 | -0.03(-0.12%) |
Jul 22, 2022 | 21.91 | 21.92 | 21.91 | 21.92 | 368 | +0.08(+0.39%) |
Jul 21, 2022 | 21.78 | 21.83 | 21.77 | 21.83 | 3,501 | +0.11(+0.50%) |
Jul 20, 2022 | 21.74 | 21.74 | 21.72 | 21.72 | 3,551 | -0.01(-0.06%) |
Jul 19, 2022 | 21.75 | 21.75 | 21.73 | 21.74 | 43,334 | -0.02(-0.09%) |
Jul 18, 2022 | 21.76 | 21.77 | 21.74 | 21.76 | 41,657 | -0.01(-0.06%) |
Jul 15, 2022 | 21.77 | 21.77 | 21.77 | 21.77 | 0 | +0.04(+0.17%) |
Jul 14, 2022 | 21.69 | 21.73 | 21.68 | 21.73 | 1,564 | -0.03(-0.15%) |
Jul 13, 2022 | 21.78 | 21.77 | 21.76 | 21.77 | 1,176 | -0.01(-0.04%) |
Jul 12, 2022 | 21.78 | 21.78 | 21.78 | 21.78 | 1,563 | +0.01(+0.03%) |
Jul 11, 2022 | 21.78 | 21.80 | 21.77 | 21.77 | 5,236 | +0.01(+0.05%) |
Jul 08, 2022 | 21.76 | 21.76 | 21.75 | 21.76 | 6,407 | -0.04(-0.17%) |
Jul 07, 2022 | 21.79 | 21.79 | 21.79 | 21.79 | 73 | -0.01(-0.04%) |
Jul 06, 2022 | 21.85 | 21.85 | 21.80 | 21.80 | 1,688 | -0.08(-0.36%) |
Jul 05, 2022 | 21.88 | 21.88 | 21.88 | 21.88 | 274 | +0.03(+0.13%) |