Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.15 | 22.32 | 22.00 | 22.06 | 1,026,123 | -0.23(-1.02%) |
Sep 29, 2022 | 22.31 | 22.37 | 22.06 | 22.28 | 1,076,734 | -0.03(-0.12%) |
Sep 28, 2022 | 21.99 | 22.32 | 21.95 | 22.31 | 850,863 | +0.42(+1.91%) |
Sep 27, 2022 | 22.07 | 22.17 | 21.87 | 21.89 | 1,682,491 | +0.03(+0.12%) |
Sep 26, 2022 | 22.19 | 22.28 | 21.79 | 21.86 | 2,214,056 | -0.38(-1.72%) |
Sep 23, 2022 | 22.35 | 22.35 | 22.19 | 22.25 | 2,255,457 | -0.67(-2.92%) |
Sep 22, 2022 | 23.20 | 23.26 | 22.88 | 22.92 | 1,589,016 | -0.04(-0.19%) |
Sep 21, 2022 | 23.20 | 23.25 | 22.88 | 22.96 | 840,426 | -0.12(-0.53%) |
Sep 20, 2022 | 22.99 | 23.16 | 22.88 | 23.08 | 1,682,360 | +0.09(+0.38%) |
Sep 19, 2022 | 22.75 | 23.01 | 22.67 | 23.00 | 627,593 | +0.07(+0.30%) |
Sep 16, 2022 | 22.93 | 22.99 | 22.82 | 22.93 | 1,368,117 | -0.10(-0.45%) |
Sep 15, 2022 | 23.14 | 23.20 | 22.94 | 23.03 | 602,559 | -0.42(-1.78%) |
Sep 14, 2022 | 23.47 | 23.52 | 23.39 | 23.45 | 523,172 | +0.01(+0.04%) |
Sep 13, 2022 | 23.72 | 23.72 | 23.33 | 23.44 | 658,848 | -0.16(-0.66%) |
Sep 12, 2022 | 23.38 | 23.66 | 23.32 | 23.60 | 459,057 | +0.44(+1.88%) |
Sep 09, 2022 | 22.94 | 23.21 | 22.94 | 23.16 | 517,752 | +0.39(+1.72%) |
Sep 08, 2022 | 22.74 | 22.81 | 22.61 | 22.77 | 654,868 | +0.10(+0.42%) |
Sep 07, 2022 | 22.79 | 23.00 | 22.65 | 22.67 | 682,709 | -0.25(-1.10%) |
Sep 06, 2022 | 23.06 | 23.06 | 22.89 | 22.93 | 644,072 | -0.14(-0.60%) |
Sep 02, 2022 | 23.20 | 23.24 | 23.05 | 23.06 | 846,834 | +0.05(+0.23%) |
Sep 01, 2022 | 23.14 | 23.20 | 22.97 | 23.01 | 1,413,087 | -0.44(-1.86%) |
Aug 31, 2022 | 23.57 | 23.62 | 23.43 | 23.45 | 553,912 | -0.30(-1.25%) |
Aug 30, 2022 | 23.86 | 23.86 | 23.61 | 23.74 | 837,295 | -0.42(-1.73%) |
Aug 29, 2022 | 24.03 | 24.23 | 23.95 | 24.16 | 697,937 | +0.02(+0.07%) |
Aug 26, 2022 | 24.12 | 24.22 | 23.96 | 24.14 | 435,646 | +0.17(+0.69%) |
Aug 25, 2022 | 24.36 | 24.36 | 23.92 | 23.98 | 1,036,598 | -0.10(-0.43%) |
Aug 24, 2022 | 24.21 | 24.21 | 23.92 | 24.08 | 670,384 | +0.11(+0.47%) |
Aug 23, 2022 | 23.87 | 24.13 | 23.87 | 23.97 | 538,114 | +0.21(+0.88%) |
Aug 22, 2022 | 23.57 | 23.84 | 23.43 | 23.76 | 746,686 | +0.14(+0.59%) |
Aug 19, 2022 | 23.50 | 23.65 | 23.37 | 23.62 | 809,163 | +0.10(+0.41%) |
Aug 18, 2022 | 23.54 | 23.64 | 23.40 | 23.53 | 705,811 | +0.01(+0.04%) |
Aug 17, 2022 | 23.57 | 23.57 | 23.36 | 23.52 | 741,544 | +0.05(+0.22%) |
Aug 16, 2022 | 23.64 | 23.74 | 23.45 | 23.47 | 1,541,298 | -0.18(-0.77%) |
Aug 15, 2022 | 23.37 | 23.69 | 23.34 | 23.65 | 793,934 | -0.30(-1.24%) |
Aug 12, 2022 | 23.77 | 23.97 | 23.74 | 23.94 | 1,479,695 | +0.03(+0.11%) |
Aug 11, 2022 | 23.81 | 23.99 | 23.74 | 23.92 | 927,365 | +0.42(+1.78%) |
Aug 10, 2022 | 23.40 | 23.63 | 23.30 | 23.50 | 1,128,511 | +0.29(+1.24%) |
Aug 09, 2022 | 23.26 | 23.35 | 23.20 | 23.21 | 1,167,295 | +0.25(+1.10%) |
Aug 08, 2022 | 22.86 | 23.06 | 22.86 | 22.96 | 680,800 | +0.08(+0.34%) |
Aug 05, 2022 | 22.80 | 23.10 | 22.72 | 22.88 | 958,692 | -0.10(-0.42%) |
Aug 04, 2022 | 22.79 | 23.07 | 22.78 | 22.98 | 1,662,337 | +0.14(+0.61%) |
Aug 03, 2022 | 23.10 | 23.11 | 22.67 | 22.84 | 1,866,466 | -0.03(-0.15%) |
Aug 02, 2022 | 23.06 | 23.13 | 22.85 | 22.87 | 1,165,170 | -0.30(-1.31%) |
Aug 01, 2022 | 23.19 | 23.23 | 22.95 | 23.18 | 925,076 | -0.41(-1.73%) |
Jul 29, 2022 | 23.26 | 23.82 | 23.26 | 23.59 | 1,689,630 | +0.19(+0.82%) |
Jul 28, 2022 | 23.50 | 23.56 | 23.31 | 23.40 | 932,659 | +0.06(+0.26%) |
Jul 27, 2022 | 23.18 | 23.37 | 23.07 | 23.33 | 930,662 | +0.36(+1.55%) |
Jul 26, 2022 | 23.12 | 23.16 | 22.87 | 22.98 | 908,336 | +0.23(+1.03%) |
Jul 25, 2022 | 22.64 | 22.76 | 22.53 | 22.74 | 1,551,867 | +0.34(+1.51%) |
Jul 22, 2022 | 22.50 | 22.75 | 22.36 | 22.40 | 1,387,021 | -0.10(-0.46%) |
Jul 21, 2022 | 22.46 | 22.64 | 22.39 | 22.51 | 3,542,525 | -0.28(-1.22%) |
Jul 20, 2022 | 22.77 | 22.85 | 22.66 | 22.79 | 7,838,619 | +0.03(+0.15%) |
Jul 19, 2022 | 22.55 | 22.77 | 22.52 | 22.75 | 3,838,445 | +0.01(+0.04%) |
Jul 18, 2022 | 22.79 | 22.93 | 22.74 | 22.74 | 698,735 | +0.44(+1.95%) |
Jul 15, 2022 | 22.16 | 22.33 | 22.04 | 22.31 | 1,273,418 | +0.27(+1.22%) |
Jul 14, 2022 | 21.96 | 22.12 | 21.78 | 22.04 | 2,394,806 | -0.26(-1.17%) |
Jul 13, 2022 | 22.15 | 22.51 | 22.01 | 22.30 | 1,448,551 | +0.12(+0.55%) |
Jul 12, 2022 | 22.12 | 22.60 | 21.99 | 22.18 | 1,468,418 | -0.72(-3.15%) |
Jul 11, 2022 | 22.96 | 23.01 | 22.78 | 22.90 | 772,847 | +0.04(+0.19%) |
Jul 08, 2022 | 22.73 | 22.91 | 22.59 | 22.86 | 1,607,831 | +0.21(+0.92%) |
Jul 07, 2022 | 22.39 | 22.79 | 22.39 | 22.65 | 3,042,192 | +0.64(+2.89%) |
Jul 06, 2022 | 22.23 | 22.25 | 21.84 | 22.01 | 4,439,130 | -0.17(-0.78%) |
Jul 05, 2022 | 22.83 | 22.83 | 22.10 | 22.19 | 4,341,358 | -0.99(-4.28%) |