Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.19 | 22.24 | 22.19 | 22.20 | 25,832 | +0.00(+0.00%) |
Sep 29, 2022 | 22.25 | 22.27 | 22.19 | 22.20 | 20,728 | -0.11(-0.49%) |
Sep 28, 2022 | 22.29 | 22.31 | 22.26 | 22.31 | 23,732 | +0.10(+0.45%) |
Sep 27, 2022 | 22.27 | 22.27 | 22.21 | 22.21 | 25,937 | -0.06(-0.27%) |
Sep 26, 2022 | 22.28 | 22.29 | 22.24 | 22.27 | 58,139 | -0.04(-0.18%) |
Sep 23, 2022 | 22.32 | 22.32 | 22.29 | 22.31 | 30,744 | +0.02(+0.09%) |
Sep 22, 2022 | 22.29 | 22.32 | 22.28 | 22.29 | 21,941 | -0.03(-0.13%) |
Sep 21, 2022 | 22.32 | 22.34 | 22.28 | 22.32 | 40,351 | +0.02(+0.09%) |
Sep 20, 2022 | 22.30 | 22.32 | 22.29 | 22.30 | 13,718 | +0.02(+0.09%) |
Sep 19, 2022 | 22.26 | 22.29 | 22.26 | 22.28 | 7,260 | +0.00(+0.00%) |
Sep 16, 2022 | 22.25 | 22.29 | 22.25 | 22.28 | 28,239 | +0.00(+0.00%) |
Sep 15, 2022 | 22.29 | 22.29 | 22.26 | 22.28 | 26,634 | -0.02(-0.09%) |
Sep 14, 2022 | 22.29 | 22.31 | 22.28 | 22.30 | 26,090 | +0.01(+0.04%) |
Sep 13, 2022 | 22.33 | 22.33 | 22.28 | 22.29 | 118,805 | -0.06(-0.27%) |
Sep 12, 2022 | 22.36 | 22.36 | 22.34 | 22.35 | 29,695 | +0.01(+0.04%) |
Sep 09, 2022 | 22.35 | 22.36 | 22.34 | 22.34 | 31,494 | +0.03(+0.13%) |
Sep 08, 2022 | 22.34 | 22.34 | 22.31 | 22.31 | 20,571 | -0.03(-0.13%) |
Sep 07, 2022 | 22.31 | 22.35 | 22.31 | 22.34 | 43,676 | +0.03(+0.13%) |
Sep 06, 2022 | 22.32 | 22.32 | 22.29 | 22.31 | 21,631 | -0.03(-0.13%) |
Sep 02, 2022 | 22.34 | 0 | +0.05(+0.22%) | |||
Sep 01, 2022 | 22.29 | 22.29 | 22.27 | 22.29 | 23,494 | +0.00(+0.00%) |
Aug 31, 2022 | 22.33 | 22.33 | 22.29 | 22.29 | 6,531 | -0.06(-0.27%) |
Aug 30, 2022 | 22.36 | 22.39 | 22.34 | 22.35 | 7,424 | -0.01(-0.04%) |
Aug 29, 2022 | 22.39 | 22.39 | 22.35 | 22.36 | 15,486 | -0.04(-0.18%) |
Aug 26, 2022 | 22.39 | 22.40 | 22.38 | 22.40 | 10,827 | +0.00(+0.00%) |
Aug 25, 2022 | 22.39 | 22.42 | 22.39 | 22.40 | 14,264 | +0.01(+0.04%) |
Aug 24, 2022 | 22.40 | 22.42 | 22.38 | 22.39 | 4,465 | -0.02(-0.09%) |
Aug 23, 2022 | 22.39 | 22.44 | 22.39 | 22.41 | 11,804 | -0.01(-0.04%) |
Aug 22, 2022 | 22.44 | 22.45 | 22.40 | 22.42 | 13,701 | -0.03(-0.13%) |
Aug 19, 2022 | 22.47 | 22.47 | 22.44 | 22.45 | 249,963 | -0.03(-0.13%) |
Aug 18, 2022 | 22.49 | 22.50 | 22.47 | 22.48 | 20,971 | +0.00(+0.00%) |
Aug 17, 2022 | 22.51 | 22.51 | 22.46 | 22.48 | 7,548 | -0.05(-0.22%) |
Aug 16, 2022 | 22.56 | 22.56 | 22.51 | 22.53 | 16,019 | -0.04(-0.18%) |
Aug 15, 2022 | 22.58 | 22.60 | 22.57 | 22.57 | 15,330 | +0.01(+0.04%) |
Aug 12, 2022 | 22.54 | 22.56 | 22.54 | 22.56 | 9,448 | +0.02(+0.09%) |
Aug 11, 2022 | 22.65 | 22.65 | 22.54 | 22.54 | 6,398 | -0.06(-0.27%) |
Aug 10, 2022 | 22.59 | 22.63 | 22.58 | 22.60 | 25,189 | +0.08(+0.36%) |
Aug 09, 2022 | 22.54 | 22.54 | 22.52 | 22.52 | 21,501 | -0.02(-0.09%) |
Aug 08, 2022 | 22.58 | 22.58 | 22.54 | 22.54 | 20,379 | +0.01(+0.04%) |
Aug 05, 2022 | 22.56 | 22.56 | 22.52 | 22.53 | 33,854 | -0.06(-0.27%) |
Aug 04, 2022 | 22.57 | 22.59 | 22.57 | 22.59 | 7,031 | +0.04(+0.18%) |
Aug 03, 2022 | 22.54 | 22.55 | 22.51 | 22.55 | 33,091 | -0.04(-0.18%) |
Aug 02, 2022 | 22.68 | 22.72 | 22.59 | 22.59 | 36,771 | -0.09(-0.40%) |
Jul 29, 2022 | 22.68 | 0 | -0.04(-0.18%) | |||
Jul 28, 2022 | 22.69 | 22.72 | 22.68 | 22.72 | 13,212 | +0.12(+0.53%) |
Jul 27, 2022 | 22.56 | 22.63 | 22.56 | 22.60 | 28,041 | +0.01(+0.04%) |
Jul 26, 2022 | 22.60 | 22.60 | 22.56 | 22.59 | 31,298 | +0.01(+0.04%) |
Jul 25, 2022 | 22.60 | 22.60 | 22.56 | 22.58 | 31,363 | +0.00(+0.00%) |
Jul 22, 2022 | 22.53 | 22.60 | 22.53 | 22.58 | 10,046 | +0.05(+0.22%) |
Jul 21, 2022 | 22.45 | 22.53 | 22.45 | 22.53 | 16,560 | +0.09(+0.40%) |
Jul 20, 2022 | 22.48 | 22.48 | 22.43 | 22.44 | 27,732 | +0.00(+0.00%) |
Jul 19, 2022 | 22.47 | 22.47 | 22.43 | 22.44 | 20,348 | -0.02(-0.09%) |
Jul 18, 2022 | 22.45 | 22.46 | 22.44 | 22.46 | 41,033 | +0.00(+0.00%) |
Jul 15, 2022 | 22.43 | 22.46 | 22.42 | 22.46 | 13,549 | +0.05(+0.22%) |
Jul 14, 2022 | 22.36 | 22.43 | 22.36 | 22.41 | 20,496 | +0.00(+0.00%) |
Jul 13, 2022 | 22.39 | 22.41 | 22.36 | 22.41 | 21,265 | -0.04(-0.18%) |
Jul 12, 2022 | 22.44 | 22.47 | 22.44 | 22.45 | 9,900 | +0.05(+0.22%) |
Jul 11, 2022 | 22.40 | 22.42 | 22.39 | 22.40 | 32,991 | +0.02(+0.09%) |
Jul 08, 2022 | 22.41 | 22.41 | 22.38 | 22.38 | 11,497 | -0.05(-0.22%) |
Jul 07, 2022 | 22.49 | 22.49 | 22.43 | 22.43 | 25,154 | -0.03(-0.13%) |
Jul 06, 2022 | 22.55 | 22.55 | 22.46 | 22.46 | 29,054 | -0.06(-0.27%) |
Jul 05, 2022 | 22.50 | 22.55 | 22.50 | 22.52 | 50,952 | +0.05(+0.22%) |