Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.02 | 20.07 | 19.98 | 20.00 | 872,395 | -0.01(-0.05%) |
Sep 29, 2022 | 20.01 | 20.10 | 20.00 | 20.01 | 645,815 | -0.01(-0.05%) |
Sep 28, 2022 | 20.05 | 20.14 | 19.99 | 20.02 | 555,862 | +0.00(+0.00%) |
Sep 27, 2022 | 20.20 | 20.20 | 20.02 | 20.02 | 1,231,819 | -0.15(-0.74%) |
Sep 26, 2022 | 20.20 | 20.28 | 20.11 | 20.17 | 587,839 | -0.03(-0.15%) |
Sep 23, 2022 | 20.42 | 20.42 | 20.08 | 20.20 | 976,318 | -0.10(-0.49%) |
Sep 22, 2022 | 20.28 | 20.32 | 20.25 | 20.30 | 375,046 | +0.03(+0.15%) |
Sep 21, 2022 | 20.32 | 20.35 | 20.26 | 20.27 | 440,466 | +0.01(+0.05%) |
Sep 20, 2022 | 20.35 | 20.38 | 20.25 | 20.26 | 786,506 | -0.10(-0.49%) |
Sep 19, 2022 | 20.35 | 20.38 | 20.31 | 20.36 | 531,761 | +0.00(+0.00%) |
Sep 16, 2022 | 20.35 | 20.40 | 20.34 | 20.36 | 779,194 | +0.01(+0.05%) |
Sep 15, 2022 | 20.35 | 20.42 | 20.31 | 20.35 | 605,247 | -0.04(-0.20%) |
Sep 14, 2022 | 20.32 | 20.42 | 20.31 | 20.39 | 341,117 | +0.08(+0.39%) |
Sep 13, 2022 | 20.32 | 20.39 | 20.30 | 20.31 | 479,842 | -0.09(-0.44%) |
Sep 12, 2022 | 20.45 | 20.46 | 20.35 | 20.40 | 354,903 | +0.02(+0.10%) |
Sep 09, 2022 | 20.39 | 20.39 | 20.32 | 20.38 | 383,566 | +0.01(+0.05%) |
Sep 08, 2022 | 20.25 | 20.40 | 20.23 | 20.37 | 450,376 | +0.10(+0.49%) |
Sep 07, 2022 | 20.22 | 20.30 | 20.22 | 20.27 | 429,350 | +0.02(+0.10%) |
Sep 06, 2022 | 20.22 | 20.26 | 20.20 | 20.25 | 341,313 | +0.06(+0.30%) |
Sep 02, 2022 | 20.32 | 20.32 | 20.18 | 20.19 | 330,323 | -0.03(-0.15%) |
Sep 01, 2022 | 20.23 | 20.30 | 20.20 | 20.22 | 442,121 | -0.04(-0.20%) |
Aug 31, 2022 | 20.30 | 20.35 | 20.15 | 20.26 | 369,186 | -0.04(-0.20%) |
Aug 30, 2022 | 20.48 | 20.48 | 20.30 | 20.30 | 507,982 | -0.14(-0.68%) |
Aug 29, 2022 | 20.45 | 20.49 | 20.43 | 20.44 | 288,279 | +0.01(+0.05%) |
Aug 26, 2022 | 20.43 | 20.46 | 20.40 | 20.43 | 290,721 | +0.00(+0.00%) |
Aug 25, 2022 | 20.46 | 20.46 | 20.42 | 20.43 | 259,289 | +0.00(+0.00%) |
Aug 24, 2022 | 20.43 | 20.47 | 20.42 | 20.43 | 200,015 | +0.01(+0.05%) |
Aug 23, 2022 | 20.48 | 20.49 | 20.42 | 20.42 | 317,673 | -0.01(-0.05%) |
Aug 22, 2022 | 20.46 | 20.50 | 20.42 | 20.43 | 338,708 | -0.07(-0.34%) |
Aug 19, 2022 | 20.48 | 20.53 | 20.45 | 20.50 | 700,814 | -0.04(-0.19%) |
Aug 18, 2022 | 20.54 | 20.55 | 20.48 | 20.54 | 366,932 | +0.06(+0.29%) |
Aug 17, 2022 | 20.46 | 20.53 | 20.43 | 20.48 | 373,100 | +0.00(+0.00%) |
Aug 16, 2022 | 20.51 | 20.60 | 20.48 | 20.48 | 465,897 | -0.11(-0.53%) |
Aug 15, 2022 | 20.50 | 20.62 | 20.47 | 20.59 | 482,693 | +0.07(+0.34%) |
Aug 12, 2022 | 20.55 | 20.55 | 20.49 | 20.52 | 334,341 | +0.02(+0.10%) |
Aug 11, 2022 | 20.57 | 20.58 | 20.49 | 20.50 | 936,480 | -0.04(-0.19%) |
Aug 10, 2022 | 20.58 | 20.73 | 20.45 | 20.54 | 1,053,090 | -0.05(-0.24%) |
Aug 09, 2022 | 20.39 | 20.61 | 20.36 | 20.59 | 646,716 | +0.20(+0.98%) |
Aug 08, 2022 | 20.22 | 20.43 | 20.22 | 20.39 | 638,664 | +0.23(+1.14%) |
Aug 05, 2022 | 20.25 | 20.34 | 20.12 | 20.16 | 819,373 | -0.05(-0.25%) |
Aug 04, 2022 | 20.43 | 20.48 | 20.21 | 20.21 | 749,250 | -0.25(-1.22%) |
Aug 03, 2022 | 20.43 | 20.53 | 20.30 | 20.46 | 1,457,330 | +0.13(+0.64%) |
Aug 02, 2022 | 20.27 | 20.57 | 20.20 | 20.33 | 1,077,349 | +0.05(+0.25%) |
Aug 01, 2022 | 20.20 | 20.32 | 20.16 | 20.28 | 551,907 | +0.00(+0.00%) |
Jul 29, 2022 | 20.32 | 20.34 | 20.13 | 20.28 | 776,246 | -0.05(-0.25%) |
Jul 28, 2022 | 20.19 | 20.34 | 20.19 | 20.33 | 1,446,007 | +0.14(+0.69%) |
Jul 27, 2022 | 20.15 | 20.21 | 20.08 | 20.19 | 1,368,013 | +0.09(+0.45%) |
Jul 26, 2022 | 20.22 | 20.24 | 20.09 | 20.10 | 1,374,534 | -0.18(-0.89%) |
Jul 25, 2022 | 20.22 | 20.29 | 20.17 | 20.28 | 853,050 | +0.05(+0.25%) |
Jul 22, 2022 | 20.30 | 20.34 | 20.19 | 20.23 | 846,571 | -0.03(-0.15%) |
Jul 21, 2022 | 20.25 | 20.34 | 20.20 | 20.26 | 1,547,553 | -0.02(-0.10%) |
Jul 20, 2022 | 20.23 | 20.28 | 20.14 | 20.28 | 1,511,669 | +0.08(+0.40%) |
Jul 19, 2022 | 20.12 | 20.25 | 20.09 | 20.20 | 1,361,664 | +0.11(+0.55%) |
Jul 18, 2022 | 20.18 | 20.24 | 20.02 | 20.09 | 1,629,850 | -0.05(-0.25%) |
Jul 15, 2022 | 20.21 | 20.21 | 20.04 | 20.14 | 1,504,293 | +0.06(+0.30%) |
Jul 14, 2022 | 20.00 | 20.11 | 19.95 | 20.08 | 1,327,453 | -0.07(-0.35%) |
Jul 13, 2022 | 19.80 | 20.25 | 19.80 | 20.15 | 2,456,874 | +0.33(+1.66%) |
Jul 12, 2022 | 20.12 | 20.30 | 19.79 | 19.82 | 3,839,490 | -0.50(-2.46%) |
Jul 11, 2022 | 19.97 | 20.34 | 19.86 | 20.32 | 2,431,489 | +0.22(+1.09%) |
Jul 08, 2022 | 19.74 | 20.27 | 19.74 | 20.10 | 2,287,237 | +0.20(+1.01%) |
Jul 07, 2022 | 20.35 | 20.41 | 19.79 | 19.90 | 5,334,603 | -0.46(-2.26%) |
Jul 06, 2022 | 20.54 | 20.71 | 20.29 | 20.36 | 13,351,902 | +7.87(+63.01%) |
Jul 05, 2022 | 14.06 | 14.06 | 12.07 | 12.49 | 1,932,580 | -2.07(-14.22%) |