Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.84 | 20.06 | 19.63 | 19.63 | 161,357 | -0.20(-0.99%) |
Sep 29, 2022 | 20.29 | 20.29 | 19.71 | 19.83 | 77,268 | -0.55(-2.70%) |
Sep 28, 2022 | 20.20 | 20.47 | 19.98 | 20.38 | 2,180,648 | +0.32(+1.62%) |
Sep 27, 2022 | 20.35 | 20.35 | 19.88 | 20.06 | 116,505 | -0.03(-0.14%) |
Sep 26, 2022 | 20.34 | 20.37 | 20.03 | 20.08 | 193,187 | -0.25(-1.21%) |
Sep 23, 2022 | 20.49 | 20.49 | 20.10 | 20.33 | 30,352 | -0.34(-1.66%) |
Sep 22, 2022 | 20.95 | 20.95 | 20.62 | 20.68 | 103,136 | -0.31(-1.50%) |
Sep 21, 2022 | 21.44 | 21.59 | 20.99 | 20.99 | 22,191 | -0.39(-1.84%) |
Sep 20, 2022 | 21.47 | 21.51 | 21.22 | 21.38 | 136,968 | -0.33(-1.54%) |
Sep 19, 2022 | 21.35 | 21.72 | 21.35 | 21.72 | 380,818 | +0.18(+0.84%) |
Sep 16, 2022 | 21.44 | 21.53 | 21.30 | 21.53 | 11,842 | -0.13(-0.61%) |
Sep 15, 2022 | 21.98 | 22.02 | 21.62 | 21.67 | 57,543 | -0.21(-0.98%) |
Sep 14, 2022 | 21.93 | 22.02 | 21.74 | 21.88 | 26,084 | -0.06(-0.27%) |
Sep 13, 2022 | 22.37 | 22.37 | 21.86 | 21.94 | 46,424 | -0.95(-4.16%) |
Sep 12, 2022 | 22.90 | 22.92 | 22.79 | 22.89 | 31,815 | +0.23(+1.02%) |
Sep 09, 2022 | 22.48 | 22.71 | 22.48 | 22.66 | 18,042 | +0.37(+1.65%) |
Sep 08, 2022 | 22.12 | 22.31 | 22.09 | 22.29 | 34,332 | +0.13(+0.58%) |
Sep 07, 2022 | 21.78 | 22.20 | 21.75 | 22.16 | 28,782 | +0.49(+2.25%) |
Sep 06, 2022 | 21.75 | 21.85 | 21.56 | 21.68 | 71,873 | -0.02(-0.08%) |
Sep 02, 2022 | 22.15 | 22.27 | 21.68 | 21.69 | 22,117 | -0.27(-1.22%) |
Sep 01, 2022 | 21.80 | 21.96 | 21.70 | 21.96 | 22,506 | +0.00(+0.01%) |
Aug 31, 2022 | 22.22 | 22.22 | 21.94 | 21.96 | 20,329 | -0.10(-0.45%) |
Aug 30, 2022 | 22.36 | 22.37 | 22.03 | 22.06 | 29,663 | -0.21(-0.93%) |
Aug 29, 2022 | 22.29 | 22.48 | 22.26 | 22.27 | 25,175 | -0.23(-1.00%) |
Aug 26, 2022 | 23.24 | 23.24 | 22.46 | 22.49 | 45,257 | -0.67(-2.88%) |
Aug 25, 2022 | 22.98 | 23.32 | 22.91 | 23.16 | 40,029 | +0.25(+1.11%) |
Aug 24, 2022 | 22.82 | 23.15 | 22.79 | 22.90 | 106,628 | +0.09(+0.42%) |
Aug 23, 2022 | 22.89 | 22.92 | 22.80 | 22.81 | 55,642 | -0.12(-0.54%) |
Aug 22, 2022 | 23.13 | 23.13 | 22.92 | 22.93 | 25,385 | -0.48(-2.04%) |
Aug 19, 2022 | 23.46 | 23.56 | 23.41 | 23.41 | 65,190 | -0.27(-1.16%) |
Aug 18, 2022 | 23.70 | 23.78 | 23.66 | 23.68 | 43,121 | -0.01(-0.06%) |
Aug 17, 2022 | 23.62 | 23.80 | 23.60 | 23.70 | 21,509 | -0.14(-0.58%) |
Aug 16, 2022 | 23.74 | 23.94 | 23.72 | 23.84 | 26,958 | +0.10(+0.43%) |
Aug 15, 2022 | 23.56 | 23.81 | 23.56 | 23.73 | 23,203 | +0.14(+0.61%) |
Aug 12, 2022 | 23.39 | 23.62 | 23.39 | 23.59 | 22,690 | +0.32(+1.39%) |
Aug 11, 2022 | 23.47 | 23.49 | 23.25 | 23.27 | 48,595 | +0.01(+0.03%) |
Aug 10, 2022 | 23.21 | 23.30 | 23.20 | 23.26 | 5,661 | +0.43(+1.87%) |
Aug 09, 2022 | 22.82 | 22.85 | 22.76 | 22.83 | 11,803 | -0.02(-0.10%) |
Aug 08, 2022 | 23.05 | 23.05 | 22.82 | 22.86 | 18,985 | -0.01(-0.03%) |
Aug 05, 2022 | 22.71 | 22.95 | 22.69 | 22.86 | 38,312 | +0.03(+0.15%) |
Aug 04, 2022 | 22.89 | 22.93 | 22.75 | 22.83 | 73,096 | -0.09(-0.41%) |
Aug 03, 2022 | 22.72 | 22.95 | 22.72 | 22.92 | 203,534 | +0.41(+1.82%) |
Aug 02, 2022 | 23.56 | 23.56 | 22.51 | 22.51 | 25,889 | -0.20(-0.90%) |
Aug 01, 2022 | 22.73 | 22.88 | 22.64 | 22.72 | 20,956 | -0.08(-0.35%) |
Jul 29, 2022 | 22.52 | 22.99 | 22.52 | 22.80 | 27,953 | +0.38(+1.68%) |
Jul 28, 2022 | 21.92 | 22.42 | 21.92 | 22.42 | 12,295 | +0.42(+1.91%) |
Jul 27, 2022 | 21.69 | 22.06 | 21.69 | 22.00 | 13,102 | +0.57(+2.67%) |
Jul 26, 2022 | 21.58 | 21.66 | 21.38 | 21.43 | 62,160 | -0.32(-1.49%) |
Jul 25, 2022 | 21.84 | 21.84 | 21.65 | 21.76 | 29,167 | -0.05(-0.22%) |
Jul 22, 2022 | 21.96 | 21.96 | 21.71 | 21.80 | 32,267 | -0.10(-0.45%) |
Jul 21, 2022 | 21.65 | 21.92 | 21.50 | 21.90 | 18,377 | +0.27(+1.26%) |
Jul 20, 2022 | 21.49 | 21.70 | 21.42 | 21.63 | 4,739 | +0.18(+0.85%) |
Jul 19, 2022 | 21.10 | 21.45 | 21.09 | 21.45 | 10,306 | +0.58(+2.77%) |
Jul 18, 2022 | 21.19 | 21.20 | 20.78 | 20.87 | 36,549 | -0.06(-0.29%) |
Jul 15, 2022 | 20.91 | 20.94 | 20.86 | 20.93 | 20,528 | +0.42(+2.06%) |
Jul 14, 2022 | 20.38 | 20.54 | 20.29 | 20.51 | 9,250 | -0.14(-0.66%) |
Jul 13, 2022 | 20.37 | 20.93 | 20.37 | 20.64 | 23,513 | -0.02(-0.08%) |
Jul 12, 2022 | 20.79 | 20.90 | 20.62 | 20.66 | 12,487 | -0.14(-0.68%) |
Jul 11, 2022 | 21.02 | 21.02 | 20.80 | 20.80 | 20,174 | -0.27(-1.26%) |
Jul 08, 2022 | 20.98 | 21.17 | 20.97 | 21.07 | 1,795 | -0.04(-0.19%) |
Jul 07, 2022 | 20.91 | 21.17 | 20.91 | 21.11 | 14,947 | +0.31(+1.51%) |
Jul 06, 2022 | 20.80 | 20.96 | 20.69 | 20.79 | 30,078 | +0.03(+0.14%) |
Jul 05, 2022 | 20.38 | 20.78 | 20.23 | 20.76 | 14,211 | +0.13(+0.62%) |