Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.78 | 20.78 | 20.62 | 20.64 | 6,051 | -0.08(-0.39%) |
Sep 29, 2022 | 20.67 | 20.73 | 20.65 | 20.72 | 7,536 | -0.11(-0.55%) |
Sep 28, 2022 | 20.57 | 20.83 | 20.57 | 20.83 | 7,103 | +0.35(+1.71%) |
Sep 27, 2022 | 20.59 | 20.59 | 20.47 | 20.48 | 14,618 | -0.12(-0.60%) |
Sep 26, 2022 | 20.79 | 20.79 | 20.45 | 20.60 | 31,327 | -0.25(-1.18%) |
Sep 23, 2022 | 20.86 | 20.89 | 20.68 | 20.85 | 114,769 | -0.05(-0.25%) |
Sep 22, 2022 | 20.96 | 20.96 | 20.89 | 20.90 | 14,185 | -0.22(-1.02%) |
Sep 21, 2022 | 21.11 | 21.14 | 21.00 | 21.12 | 39,635 | +0.07(+0.36%) |
Sep 20, 2022 | 21.04 | 21.11 | 21.03 | 21.04 | 27,058 | -0.12(-0.57%) |
Sep 19, 2022 | 21.17 | 21.18 | 21.16 | 21.16 | 3,909 | -0.01(-0.07%) |
Sep 16, 2022 | 21.17 | 21.22 | 21.15 | 21.18 | 20,929 | -0.02(-0.11%) |
Sep 15, 2022 | 21.21 | 21.23 | 21.19 | 21.20 | 28,715 | -0.04(-0.20%) |
Sep 14, 2022 | 21.12 | 21.29 | 21.12 | 21.25 | 15,179 | +0.02(+0.11%) |
Sep 13, 2022 | 21.17 | 21.23 | 21.17 | 21.22 | 22,248 | -0.10(-0.47%) |
Sep 12, 2022 | 21.38 | 21.42 | 21.31 | 21.32 | 17,093 | -0.05(-0.24%) |
Sep 09, 2022 | 21.42 | 21.42 | 21.34 | 21.37 | 15,834 | -0.01(-0.07%) |
Sep 08, 2022 | 21.43 | 21.43 | 21.38 | 21.39 | 4,526 | -0.04(-0.17%) |
Sep 07, 2022 | 21.36 | 21.43 | 21.36 | 21.42 | 7,224 | +0.12(+0.58%) |
Sep 06, 2022 | 21.28 | 21.35 | 21.28 | 21.30 | 8,840 | -0.18(-0.81%) |
Sep 02, 2022 | 21.45 | 21.53 | 21.45 | 21.48 | 7,303 | +0.03(+0.15%) |
Sep 01, 2022 | 21.39 | 21.45 | 21.36 | 21.44 | 13,292 | -0.08(-0.36%) |
Aug 31, 2022 | 21.64 | 21.64 | 21.52 | 21.52 | 10,929 | -0.10(-0.48%) |
Aug 30, 2022 | 21.58 | 21.63 | 21.58 | 21.62 | 8,615 | +0.01(+0.03%) |
Aug 29, 2022 | 21.62 | 21.63 | 21.60 | 21.62 | 8,132 | -0.09(-0.43%) |
Aug 26, 2022 | 21.69 | 21.76 | 21.69 | 21.71 | 9,801 | -0.03(-0.12%) |
Aug 25, 2022 | 21.61 | 21.75 | 21.61 | 21.74 | 4,930 | +0.13(+0.58%) |
Aug 24, 2022 | 21.63 | 21.65 | 21.61 | 21.61 | 12,036 | -0.08(-0.37%) |
Aug 23, 2022 | 21.73 | 21.79 | 21.69 | 21.69 | 14,366 | +0.01(+0.06%) |
Aug 22, 2022 | 21.73 | 21.73 | 21.68 | 21.68 | 25,338 | -0.10(-0.48%) |
Aug 19, 2022 | 21.77 | 21.79 | 21.77 | 21.78 | 10,182 | -0.14(-0.63%) |
Aug 18, 2022 | 21.95 | 21.96 | 21.92 | 21.92 | 15,320 | +0.03(+0.14%) |
Aug 17, 2022 | 21.88 | 21.92 | 21.85 | 21.89 | 16,082 | -0.11(-0.51%) |
Aug 16, 2022 | 21.95 | 22.01 | 21.95 | 22.00 | 12,610 | -0.04(-0.17%) |
Aug 15, 2022 | 22.06 | 22.08 | 22.04 | 22.04 | 5,650 | +0.04(+0.18%) |
Aug 12, 2022 | 21.95 | 22.00 | 21.95 | 22.00 | 10,455 | +0.09(+0.43%) |
Aug 11, 2022 | 22.09 | 22.10 | 21.90 | 21.91 | 41,733 | -0.14(-0.64%) |
Aug 10, 2022 | 22.01 | 22.14 | 22.01 | 22.05 | 184,903 | +0.06(+0.26%) |
Aug 09, 2022 | 21.98 | 22.01 | 21.98 | 21.99 | 7,289 | -0.06(-0.26%) |
Aug 08, 2022 | 21.96 | 22.08 | 21.96 | 22.05 | 27,879 | +0.10(+0.45%) |
Aug 05, 2022 | 21.91 | 21.96 | 21.90 | 21.95 | 5,789 | -0.23(-1.05%) |
Aug 04, 2022 | 22.15 | 22.18 | 22.13 | 22.18 | 6,538 | +0.04(+0.19%) |
Aug 03, 2022 | 22.01 | 22.14 | 22.00 | 22.14 | 10,268 | +0.11(+0.51%) |
Aug 02, 2022 | 22.22 | 22.22 | 22.02 | 22.03 | 29,428 | -0.25(-1.11%) |
Aug 01, 2022 | 22.25 | 22.28 | 22.23 | 22.28 | 14,538 | +0.09(+0.43%) |
Jul 29, 2022 | 22.23 | 22.23 | 22.13 | 22.18 | 23,290 | +0.04(+0.20%) |
Jul 28, 2022 | 22.17 | 22.17 | 22.12 | 22.14 | 7,845 | +0.14(+0.65%) |
Jul 27, 2022 | 22.00 | 22.06 | 21.99 | 21.99 | 7,412 | +0.06(+0.29%) |
Jul 26, 2022 | 21.98 | 22.01 | 21.91 | 21.93 | 5,847 | +0.01(+0.03%) |
Jul 25, 2022 | 21.92 | 21.94 | 21.90 | 21.92 | 4,806 | -0.07(-0.31%) |
Jul 22, 2022 | 22.00 | 22.04 | 21.97 | 21.99 | 12,352 | +0.16(+0.74%) |
Jul 21, 2022 | 21.78 | 21.83 | 21.74 | 21.83 | 27,176 | +0.17(+0.79%) |
Jul 20, 2022 | 21.77 | 21.77 | 21.64 | 21.66 | 29,117 | -0.02(-0.09%) |
Jul 19, 2022 | 21.66 | 21.72 | 21.66 | 21.68 | 71,781 | -0.03(-0.12%) |
Jul 18, 2022 | 21.71 | 21.71 | 21.66 | 21.70 | 15,966 | -0.05(-0.25%) |
Jul 15, 2022 | 21.71 | 21.78 | 21.71 | 21.76 | 38,498 | +0.06(+0.29%) |
Jul 14, 2022 | 21.59 | 21.74 | 21.59 | 21.69 | 56,970 | -0.06(-0.29%) |
Jul 13, 2022 | 21.57 | 21.76 | 21.57 | 21.76 | 289,181 | +0.07(+0.31%) |
Jul 12, 2022 | 21.72 | 21.76 | 21.68 | 21.69 | 9,075 | +0.04(+0.18%) |
Jul 11, 2022 | 21.70 | 21.70 | 21.65 | 21.65 | 6,589 | +0.08(+0.36%) |
Jul 08, 2022 | 21.57 | 21.58 | 21.55 | 21.57 | 5,959 | -0.07(-0.32%) |
Jul 07, 2022 | 21.67 | 21.69 | 21.62 | 21.64 | 9,015 | -0.05(-0.25%) |
Jul 06, 2022 | 21.78 | 21.78 | 21.70 | 21.70 | 46,812 | -0.14(-0.64%) |
Jul 05, 2022 | 21.83 | 21.88 | 21.83 | 21.84 | 7,341 | +0.04(+0.19%) |