Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.87 | 21.27 | 20.66 | 20.89 | 44,791 | +0.03(+0.14%) |
Sep 29, 2022 | 21.05 | 21.12 | 20.77 | 20.86 | 45,535 | -0.08(-0.36%) |
Sep 28, 2022 | 20.71 | 21.13 | 20.63 | 20.93 | 56,419 | +0.32(+1.55%) |
Sep 27, 2022 | 21.23 | 21.38 | 20.52 | 20.62 | 47,228 | -0.54(-2.57%) |
Sep 26, 2022 | 21.12 | 21.57 | 20.71 | 21.16 | 63,055 | -0.02(-0.09%) |
Sep 23, 2022 | 21.72 | 21.72 | 21.04 | 21.18 | 50,653 | -0.62(-2.84%) |
Sep 22, 2022 | 21.98 | 21.99 | 21.54 | 21.80 | 28,498 | -0.29(-1.32%) |
Sep 21, 2022 | 22.28 | 22.50 | 21.98 | 22.09 | 36,222 | -0.18(-0.80%) |
Sep 20, 2022 | 22.14 | 22.49 | 22.09 | 22.27 | 73,220 | -0.06(-0.25%) |
Sep 19, 2022 | 21.51 | 22.50 | 21.51 | 22.32 | 74,786 | +0.68(+3.16%) |
Sep 16, 2022 | 22.03 | 22.19 | 21.37 | 21.64 | 214,831 | -0.52(-2.33%) |
Sep 15, 2022 | 21.96 | 22.43 | 21.96 | 22.15 | 108,813 | +0.03(+0.13%) |
Sep 14, 2022 | 22.03 | 22.26 | 21.88 | 22.13 | 77,038 | +0.18(+0.81%) |
Sep 13, 2022 | 22.34 | 22.34 | 21.80 | 21.95 | 43,754 | -0.82(-3.62%) |
Sep 12, 2022 | 22.68 | 23.00 | 22.57 | 22.77 | 24,828 | +0.19(+0.83%) |
Sep 09, 2022 | 22.35 | 22.70 | 22.26 | 22.58 | 27,989 | +0.27(+1.22%) |
Sep 08, 2022 | 21.86 | 22.38 | 21.72 | 22.31 | 22,766 | +0.26(+1.19%) |
Sep 07, 2022 | 21.50 | 22.17 | 21.50 | 22.05 | 30,089 | +0.44(+2.04%) |
Sep 06, 2022 | 21.86 | 21.86 | 21.52 | 21.61 | 28,769 | -0.24(-1.12%) |
Sep 02, 2022 | 22.17 | 22.28 | 21.75 | 21.85 | 22,129 | -0.23(-1.06%) |
Sep 01, 2022 | 22.28 | 22.31 | 21.83 | 22.09 | 31,363 | -0.19(-0.84%) |
Aug 31, 2022 | 22.45 | 22.63 | 22.11 | 22.28 | 32,699 | -0.16(-0.71%) |
Aug 30, 2022 | 22.38 | 22.52 | 22.13 | 22.43 | 21,375 | +0.15(+0.67%) |
Aug 29, 2022 | 22.50 | 22.50 | 22.10 | 22.28 | 30,022 | -0.23(-1.04%) |
Aug 26, 2022 | 23.07 | 23.20 | 22.43 | 22.52 | 16,733 | -0.62(-2.67%) |
Aug 25, 2022 | 22.83 | 23.18 | 22.83 | 23.14 | 18,478 | +0.36(+1.56%) |
Aug 24, 2022 | 22.69 | 22.97 | 22.69 | 22.78 | 23,279 | +0.14(+0.62%) |
Aug 23, 2022 | 23.18 | 23.18 | 22.49 | 22.64 | 25,394 | -0.35(-1.51%) |
Aug 22, 2022 | 22.88 | 23.63 | 22.13 | 22.99 | 75,122 | +0.07(+0.33%) |
Aug 19, 2022 | 23.02 | 23.10 | 22.73 | 22.91 | 39,191 | -0.09(-0.41%) |
Aug 18, 2022 | 22.34 | 23.41 | 22.22 | 23.01 | 27,272 | +0.72(+3.24%) |
Aug 17, 2022 | 23.18 | 23.41 | 21.56 | 22.28 | 82,180 | -1.13(-4.84%) |
Aug 16, 2022 | 23.44 | 23.66 | 23.09 | 23.42 | 63,013 | -0.02(-0.08%) |
Aug 15, 2022 | 23.42 | 23.58 | 22.77 | 23.44 | 30,515 | -0.07(-0.32%) |
Aug 12, 2022 | 23.27 | 23.51 | 22.95 | 23.51 | 28,775 | +0.45(+1.95%) |
Aug 11, 2022 | 23.32 | 23.32 | 22.91 | 23.06 | 11,946 | -0.03(-0.12%) |
Aug 10, 2022 | 23.09 | 23.63 | 22.89 | 23.09 | 27,205 | +0.22(+0.94%) |
Aug 09, 2022 | 23.10 | 23.10 | 22.70 | 22.88 | 13,496 | -0.23(-0.97%) |
Aug 08, 2022 | 23.33 | 23.39 | 22.98 | 23.10 | 21,986 | +0.07(+0.29%) |
Aug 05, 2022 | 22.86 | 23.27 | 22.86 | 23.03 | 13,601 | -0.05(-0.20%) |
Aug 04, 2022 | 22.81 | 23.16 | 22.81 | 23.08 | 14,296 | +0.11(+0.49%) |
Aug 03, 2022 | 22.96 | 23.44 | 22.92 | 22.97 | 12,900 | +0.08(+0.33%) |
Aug 02, 2022 | 23.45 | 23.50 | 22.72 | 22.89 | 18,524 | -0.43(-1.85%) |
Aug 01, 2022 | 23.06 | 23.56 | 22.81 | 23.33 | 27,750 | +0.22(+0.97%) |
Jul 29, 2022 | 23.02 | 24.09 | 23.02 | 23.10 | 74,155 | +0.99(+4.50%) |
Jul 28, 2022 | 20.16 | 22.23 | 20.16 | 22.11 | 174,154 | +1.48(+7.18%) |
Jul 27, 2022 | 18.94 | 21.04 | 18.94 | 20.63 | 92,048 | -0.56(-2.63%) |
Jul 26, 2022 | 21.23 | 21.34 | 21.05 | 21.18 | 16,782 | -0.02(-0.11%) |
Jul 25, 2022 | 21.33 | 21.46 | 21.04 | 21.21 | 16,262 | -0.07(-0.31%) |
Jul 22, 2022 | 21.56 | 21.68 | 21.23 | 21.27 | 31,826 | -0.29(-1.35%) |
Jul 21, 2022 | 21.21 | 21.56 | 21.21 | 21.56 | 19,321 | +0.22(+1.05%) |
Jul 20, 2022 | 21.38 | 21.45 | 21.16 | 21.34 | 22,513 | +0.06(+0.26%) |
Jul 19, 2022 | 21.52 | 21.56 | 21.22 | 21.28 | 46,834 | +0.01(+0.04%) |
Jul 18, 2022 | 21.55 | 21.56 | 21.15 | 21.27 | 26,825 | -0.06(-0.26%) |
Jul 15, 2022 | 21.37 | 21.56 | 21.16 | 21.33 | 29,419 | +0.27(+1.29%) |
Jul 14, 2022 | 21.27 | 21.31 | 20.76 | 21.06 | 23,015 | -0.50(-2.31%) |
Jul 13, 2022 | 21.28 | 21.79 | 21.09 | 21.55 | 29,315 | -0.01(-0.04%) |
Jul 12, 2022 | 21.68 | 21.94 | 21.46 | 21.56 | 21,112 | -0.18(-0.82%) |
Jul 11, 2022 | 21.65 | 21.99 | 21.17 | 21.74 | 16,568 | +0.09(+0.43%) |
Jul 08, 2022 | 21.94 | 22.13 | 21.53 | 21.65 | 28,931 | -0.23(-1.07%) |
Jul 07, 2022 | 22.30 | 22.42 | 21.78 | 21.88 | 20,078 | -0.24(-1.10%) |
Jul 06, 2022 | 22.31 | 22.58 | 22.00 | 22.13 | 22,160 | -0.19(-0.84%) |
Jul 05, 2022 | 22.25 | 22.49 | 21.74 | 22.31 | 20,399 | +0.09(+0.42%) |