Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.80 | 21.98 | 21.75 | 21.77 | 194,959 | -0.11(-0.50%) |
Sep 29, 2022 | 21.87 | 22.03 | 21.87 | 21.88 | 402,734 | -0.08(-0.36%) |
Sep 28, 2022 | 22.00 | 22.02 | 21.89 | 21.96 | 164,124 | -0.04(-0.18%) |
Sep 27, 2022 | 21.81 | 22.03 | 21.68 | 22.00 | 743,399 | +0.27(+1.24%) |
Sep 26, 2022 | 21.91 | 21.96 | 21.73 | 21.73 | 154,268 | -0.22(-1.00%) |
Sep 23, 2022 | 21.99 | 22.11 | 21.91 | 21.95 | 215,933 | -0.07(-0.32%) |
Sep 22, 2022 | 22.09 | 22.13 | 22.02 | 22.02 | 51,871 | -0.08(-0.36%) |
Sep 21, 2022 | 22.20 | 22.21 | 22.05 | 22.10 | 139,804 | -0.01(-0.05%) |
Sep 20, 2022 | 22.19 | 22.28 | 22.11 | 22.11 | 110,594 | -0.21(-0.94%) |
Sep 19, 2022 | 22.26 | 22.34 | 22.16 | 22.32 | 90,256 | -0.04(-0.18%) |
Sep 16, 2022 | 22.31 | 22.37 | 22.23 | 22.36 | 137,676 | +0.02(+0.09%) |
Sep 15, 2022 | 22.35 | 22.43 | 22.31 | 22.34 | 117,467 | +0.01(+0.04%) |
Sep 14, 2022 | 22.39 | 22.41 | 22.23 | 22.33 | 183,655 | -0.08(-0.36%) |
Sep 13, 2022 | 22.42 | 22.45 | 22.25 | 22.41 | 163,208 | -0.09(-0.40%) |
Sep 12, 2022 | 22.55 | 22.57 | 22.50 | 22.50 | 109,683 | -0.04(-0.18%) |
Sep 09, 2022 | 22.51 | 22.54 | 22.49 | 22.54 | 94,772 | +0.01(+0.04%) |
Sep 08, 2022 | 22.53 | 22.54 | 22.47 | 22.53 | 91,951 | +0.06(+0.27%) |
Sep 07, 2022 | 22.49 | 22.56 | 22.46 | 22.47 | 117,676 | -0.05(-0.22%) |
Sep 06, 2022 | 22.57 | 22.57 | 22.49 | 22.52 | 74,395 | -0.08(-0.35%) |
Sep 02, 2022 | 22.59 | 22.60 | 22.54 | 22.60 | 105,259 | +0.08(+0.36%) |
Sep 01, 2022 | 22.62 | 22.62 | 22.51 | 22.52 | 177,313 | -0.15(-0.66%) |
Aug 31, 2022 | 22.74 | 22.74 | 22.67 | 22.67 | 120,711 | -0.04(-0.18%) |
Aug 30, 2022 | 22.74 | 22.74 | 22.65 | 22.71 | 124,155 | +0.02(+0.09%) |
Aug 29, 2022 | 22.80 | 22.82 | 22.64 | 22.69 | 194,680 | -0.06(-0.26%) |
Aug 26, 2022 | 22.80 | 22.82 | 22.73 | 22.75 | 153,328 | -0.02(-0.09%) |
Aug 25, 2022 | 22.80 | 22.83 | 22.76 | 22.77 | 67,077 | +0.02(+0.09%) |
Aug 24, 2022 | 22.79 | 22.85 | 22.74 | 22.75 | 251,486 | -0.06(-0.25%) |
Aug 23, 2022 | 22.72 | 22.86 | 22.70 | 22.81 | 107,554 | +0.09(+0.38%) |
Aug 22, 2022 | 22.76 | 22.87 | 22.69 | 22.72 | 326,015 | -0.03(-0.13%) |
Aug 19, 2022 | 22.87 | 22.87 | 22.75 | 22.75 | 117,661 | -0.19(-0.83%) |
Aug 18, 2022 | 22.94 | 22.95 | 22.87 | 22.94 | 88,729 | +0.09(+0.39%) |
Aug 17, 2022 | 22.94 | 22.99 | 22.83 | 22.85 | 122,294 | -0.16(-0.70%) |
Aug 16, 2022 | 23.05 | 23.05 | 23.00 | 23.01 | 61,000 | +0.07(+0.31%) |
Aug 15, 2022 | 23.00 | 23.05 | 22.93 | 22.94 | 205,990 | -0.03(-0.13%) |
Aug 12, 2022 | 23.08 | 23.08 | 22.95 | 22.97 | 200,347 | -0.01(-0.04%) |
Aug 11, 2022 | 23.04 | 23.11 | 22.97 | 22.98 | 144,531 | -0.02(-0.09%) |
Aug 10, 2022 | 23.03 | 23.10 | 22.97 | 23.00 | 246,515 | +0.02(+0.09%) |
Aug 09, 2022 | 23.06 | 23.07 | 22.96 | 22.98 | 715,521 | -0.11(-0.48%) |
Aug 08, 2022 | 23.09 | 23.11 | 22.99 | 23.09 | 105,725 | +0.09(+0.39%) |
Aug 05, 2022 | 23.10 | 23.14 | 23.00 | 23.00 | 97,511 | -0.18(-0.78%) |
Aug 04, 2022 | 23.16 | 23.20 | 23.07 | 23.18 | 183,155 | +0.08(+0.35%) |
Aug 03, 2022 | 23.17 | 23.17 | 23.08 | 23.10 | 81,805 | +0.03(+0.13%) |
Aug 02, 2022 | 23.17 | 23.20 | 23.07 | 23.07 | 153,497 | -0.05(-0.22%) |
Aug 01, 2022 | 23.15 | 23.17 | 23.07 | 23.12 | 105,661 | +0.02(+0.09%) |
Jul 29, 2022 | 23.19 | 23.22 | 23.02 | 23.10 | 462,471 | -0.06(-0.26%) |
Jul 28, 2022 | 23.03 | 23.18 | 23.00 | 23.16 | 343,705 | +0.13(+0.56%) |
Jul 27, 2022 | 22.95 | 23.09 | 22.94 | 23.03 | 273,173 | +0.04(+0.17%) |
Jul 26, 2022 | 22.95 | 23.02 | 22.94 | 22.99 | 326,725 | +0.01(+0.04%) |
Jul 25, 2022 | 23.00 | 23.00 | 22.87 | 22.98 | 250,149 | +0.00(+0.00%) |
Jul 22, 2022 | 23.01 | 23.04 | 22.90 | 22.98 | 356,984 | +0.16(+0.70%) |
Jul 21, 2022 | 22.90 | 22.93 | 22.80 | 22.82 | 237,740 | +0.01(+0.04%) |
Jul 20, 2022 | 22.73 | 22.89 | 22.73 | 22.81 | 71,513 | +0.07(+0.31%) |
Jul 19, 2022 | 22.83 | 22.88 | 22.73 | 22.74 | 283,486 | +0.00(+0.00%) |
Jul 18, 2022 | 22.74 | 22.90 | 22.64 | 22.74 | 426,122 | +0.01(+0.04%) |
Jul 15, 2022 | 22.71 | 22.83 | 22.71 | 22.73 | 373,636 | -0.01(-0.04%) |
Jul 14, 2022 | 22.63 | 22.75 | 22.59 | 22.74 | 87,446 | +0.02(+0.09%) |
Jul 13, 2022 | 22.63 | 22.73 | 22.52 | 22.72 | 118,648 | +0.00(+0.00%) |
Jul 12, 2022 | 22.70 | 22.73 | 22.59 | 22.72 | 185,728 | +0.06(+0.26%) |
Jul 11, 2022 | 22.65 | 22.72 | 22.56 | 22.66 | 246,298 | +0.01(+0.04%) |
Jul 08, 2022 | 22.51 | 22.65 | 22.41 | 22.65 | 229,819 | +0.14(+0.62%) |
Jul 07, 2022 | 22.53 | 22.61 | 22.34 | 22.51 | 161,053 | -0.04(-0.18%) |
Jul 06, 2022 | 22.55 | 22.61 | 22.45 | 22.55 | 329,845 | +0.09(+0.40%) |
Jul 05, 2022 | 22.47 | 22.55 | 22.37 | 22.46 | 127,939 | -0.02(-0.09%) |