Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.08 | 22.25 | 21.61 | 22.07 | 107,751 | -0.04(-0.16%) |
Sep 29, 2022 | 22.12 | 22.15 | 21.54 | 22.10 | 56,390 | -0.06(-0.28%) |
Sep 28, 2022 | 22.01 | 22.45 | 22.01 | 22.17 | 23,889 | +0.07(+0.33%) |
Sep 27, 2022 | 21.92 | 22.18 | 21.75 | 22.10 | 51,953 | +0.20(+0.90%) |
Sep 26, 2022 | 22.19 | 22.21 | 21.81 | 21.90 | 40,708 | -0.26(-1.18%) |
Sep 23, 2022 | 22.24 | 22.37 | 21.74 | 22.16 | 42,305 | +0.00(+0.00%) |
Sep 22, 2022 | 22.26 | 22.50 | 22.11 | 22.16 | 32,692 | -0.23(-1.04%) |
Sep 21, 2022 | 22.38 | 22.79 | 22.37 | 22.39 | 28,762 | -0.08(-0.36%) |
Sep 20, 2022 | 22.30 | 22.48 | 22.30 | 22.47 | 18,683 | +0.05(+0.24%) |
Sep 19, 2022 | 22.54 | 22.82 | 22.29 | 22.42 | 33,604 | -0.25(-1.11%) |
Sep 16, 2022 | 22.58 | 22.82 | 22.48 | 22.67 | 23,078 | -0.14(-0.63%) |
Sep 15, 2022 | 22.70 | 22.82 | 22.57 | 22.82 | 39,394 | -0.03(-0.12%) |
Sep 14, 2022 | 22.51 | 22.84 | 22.51 | 22.84 | 23,508 | +0.17(+0.75%) |
Sep 13, 2022 | 22.25 | 22.68 | 22.16 | 22.67 | 38,634 | -0.07(-0.32%) |
Sep 12, 2022 | 22.25 | 22.74 | 22.25 | 22.74 | 37,077 | +0.49(+2.19%) |
Sep 09, 2022 | 22.08 | 22.43 | 21.93 | 22.25 | 27,179 | +0.26(+1.17%) |
Sep 08, 2022 | 22.19 | 22.46 | 21.95 | 22.00 | 44,321 | -0.24(-1.08%) |
Sep 07, 2022 | 21.93 | 22.61 | 21.93 | 22.24 | 27,075 | +0.38(+1.74%) |
Sep 06, 2022 | 22.17 | 22.17 | 21.72 | 21.86 | 23,380 | -0.35(-1.59%) |
Sep 02, 2022 | 21.93 | 22.26 | 21.71 | 22.21 | 50,079 | +0.30(+1.37%) |
Sep 01, 2022 | 22.11 | 22.29 | 21.75 | 21.91 | 43,428 | -0.17(-0.76%) |
Aug 31, 2022 | 22.34 | 22.82 | 21.82 | 22.08 | 36,809 | -0.17(-0.76%) |
Aug 30, 2022 | 22.21 | 22.33 | 22.12 | 22.25 | 22,811 | +0.02(+0.08%) |
Aug 29, 2022 | 22.32 | 22.33 | 22.13 | 22.23 | 12,039 | -0.03(-0.12%) |
Aug 26, 2022 | 22.47 | 22.47 | 22.19 | 22.26 | 13,741 | -0.07(-0.32%) |
Aug 25, 2022 | 22.33 | 22.33 | 22.12 | 22.33 | 20,167 | +0.03(+0.12%) |
Aug 24, 2022 | 22.05 | 22.55 | 21.88 | 22.30 | 19,969 | +0.11(+0.48%) |
Aug 23, 2022 | 22.35 | 22.57 | 21.75 | 22.19 | 108,785 | -0.07(-0.32%) |
Aug 22, 2022 | 22.48 | 23.10 | 22.23 | 22.26 | 39,607 | -0.27(-1.18%) |
Aug 19, 2022 | 22.75 | 22.75 | 22.46 | 22.53 | 22,178 | -0.05(-0.23%) |
Aug 18, 2022 | 22.78 | 22.99 | 22.41 | 22.58 | 26,098 | -0.01(-0.04%) |
Aug 17, 2022 | 22.80 | 22.87 | 22.59 | 22.59 | 31,906 | -0.21(-0.93%) |
Aug 16, 2022 | 22.78 | 23.03 | 22.58 | 22.80 | 21,781 | +0.13(+0.59%) |
Aug 15, 2022 | 22.79 | 23.06 | 22.66 | 22.67 | 12,200 | -0.04(-0.19%) |
Aug 12, 2022 | 22.72 | 22.87 | 22.65 | 22.72 | 9,126 | +0.09(+0.39%) |
Aug 11, 2022 | 22.96 | 23.17 | 22.56 | 22.63 | 27,478 | -0.30(-1.31%) |
Aug 10, 2022 | 22.99 | 23.14 | 22.76 | 22.93 | 35,015 | +0.04(+0.19%) |
Aug 09, 2022 | 22.87 | 23.17 | 22.65 | 22.88 | 19,074 | -0.06(-0.27%) |
Aug 08, 2022 | 23.17 | 23.17 | 22.76 | 22.95 | 31,010 | -0.10(-0.42%) |
Aug 05, 2022 | 23.48 | 23.48 | 22.59 | 23.04 | 16,737 | -0.40(-1.70%) |
Aug 04, 2022 | 23.65 | 23.65 | 23.06 | 23.44 | 27,127 | -0.10(-0.41%) |
Aug 03, 2022 | 23.82 | 23.83 | 23.22 | 23.54 | 38,907 | -0.22(-0.93%) |
Aug 02, 2022 | 23.34 | 23.86 | 22.97 | 23.76 | 59,728 | +0.40(+1.70%) |
Aug 01, 2022 | 23.08 | 23.57 | 23.06 | 23.36 | 26,083 | +0.27(+1.19%) |
Jul 29, 2022 | 22.99 | 23.86 | 22.81 | 23.09 | 49,858 | +0.19(+0.85%) |
Jul 28, 2022 | 22.92 | 22.98 | 22.71 | 22.89 | 51,892 | +0.21(+0.94%) |
Jul 27, 2022 | 22.61 | 22.96 | 22.61 | 22.68 | 24,833 | +0.00(+0.00%) |
Jul 26, 2022 | 22.68 | 22.90 | 22.50 | 22.68 | 31,036 | -0.13(-0.58%) |
Jul 25, 2022 | 22.79 | 23.01 | 22.68 | 22.81 | 22,566 | +0.00(+0.02%) |
Jul 22, 2022 | 22.90 | 23.08 | 22.75 | 22.81 | 27,763 | +0.03(+0.14%) |
Jul 21, 2022 | 22.89 | 23.07 | 22.60 | 22.78 | 33,715 | -0.03(-0.12%) |
Jul 20, 2022 | 22.79 | 22.98 | 22.64 | 22.80 | 19,244 | +0.15(+0.66%) |
Jul 19, 2022 | 22.90 | 22.90 | 22.52 | 22.65 | 16,924 | -0.20(-0.89%) |
Jul 18, 2022 | 22.60 | 22.98 | 22.46 | 22.86 | 19,895 | +0.32(+1.43%) |
Jul 15, 2022 | 22.86 | 22.86 | 22.41 | 22.53 | 25,008 | -0.24(-1.07%) |
Jul 14, 2022 | 22.22 | 22.78 | 22.22 | 22.78 | 10,401 | +0.12(+0.55%) |
Jul 13, 2022 | 22.46 | 22.95 | 22.44 | 22.65 | 32,839 | +0.06(+0.27%) |
Jul 12, 2022 | 22.85 | 22.97 | 22.56 | 22.59 | 50,042 | -0.26(-1.12%) |
Jul 11, 2022 | 22.61 | 22.85 | 22.34 | 22.85 | 27,001 | +0.39(+1.73%) |
Jul 08, 2022 | 22.12 | 22.49 | 22.12 | 22.46 | 22,865 | +0.21(+0.95%) |
Jul 07, 2022 | 22.26 | 22.45 | 22.01 | 22.25 | 19,786 | -0.01(-0.04%) |
Jul 06, 2022 | 21.93 | 22.26 | 21.86 | 22.26 | 87,261 | +0.35(+1.61%) |
Jul 05, 2022 | 21.85 | 21.90 | 21.56 | 21.90 | 27,568 | +0.00(+0.00%) |