Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.62 | 20.62 | 20.50 | 20.50 | 10,787 | -0.09(-0.46%) |
Sep 29, 2022 | 20.68 | 20.69 | 20.59 | 20.60 | 6,415 | -0.09(-0.44%) |
Sep 28, 2022 | 20.67 | 20.72 | 20.64 | 20.69 | 26,239 | +0.05(+0.24%) |
Sep 27, 2022 | 20.67 | 20.71 | 20.61 | 20.64 | 11,067 | -0.08(-0.39%) |
Sep 26, 2022 | 20.79 | 21.45 | 20.67 | 20.72 | 155,961 | -0.16(-0.74%) |
Sep 23, 2022 | 20.90 | 20.91 | 20.80 | 20.88 | 75,072 | -0.21(-0.99%) |
Sep 22, 2022 | 21.17 | 21.17 | 21.08 | 21.08 | 5,634 | -0.16(-0.76%) |
Sep 21, 2022 | 21.18 | 21.25 | 21.18 | 21.25 | 2,056 | +0.07(+0.31%) |
Sep 20, 2022 | 21.23 | 21.23 | 21.17 | 21.18 | 9,901 | -0.14(-0.66%) |
Sep 19, 2022 | 21.34 | 21.42 | 21.32 | 21.32 | 3,641 | +0.02(+0.07%) |
Sep 16, 2022 | 21.33 | 21.36 | 21.26 | 21.30 | 35,056 | -0.11(-0.49%) |
Sep 15, 2022 | 21.54 | 21.54 | 21.37 | 21.41 | 9,294 | -0.12(-0.56%) |
Sep 14, 2022 | 21.54 | 21.54 | 21.49 | 21.53 | 12,174 | -0.07(-0.31%) |
Sep 13, 2022 | 21.54 | 21.63 | 21.49 | 21.60 | 51,699 | -0.07(-0.32%) |
Sep 12, 2022 | 21.74 | 21.80 | 21.66 | 21.66 | 9,930 | -0.06(-0.28%) |
Sep 09, 2022 | 21.67 | 21.75 | 21.67 | 21.72 | 1,044 | +0.02(+0.09%) |
Sep 08, 2022 | 21.71 | 21.76 | 21.68 | 21.70 | 6,184 | -0.13(-0.60%) |
Sep 07, 2022 | 21.74 | 21.88 | 21.74 | 21.84 | 13,366 | +0.06(+0.28%) |
Sep 06, 2022 | 21.77 | 21.82 | 21.75 | 21.77 | 5,063 | -0.18(-0.80%) |
Sep 02, 2022 | 21.93 | 22.00 | 21.93 | 21.95 | 1,195 | +0.11(+0.53%) |
Sep 01, 2022 | 21.91 | 21.91 | 21.80 | 21.84 | 3,866 | -0.19(-0.86%) |
Aug 31, 2022 | 22.13 | 22.13 | 22.02 | 22.03 | 27,750 | -0.08(-0.38%) |
Aug 30, 2022 | 22.17 | 22.19 | 22.03 | 22.11 | 4,234 | -0.02(-0.09%) |
Aug 29, 2022 | 22.13 | 22.18 | 22.10 | 22.13 | 11,274 | -0.08(-0.36%) |
Aug 26, 2022 | 22.19 | 22.31 | 22.19 | 22.21 | 4,270 | +0.02(+0.09%) |
Aug 25, 2022 | 22.17 | 22.22 | 22.13 | 22.19 | 22,405 | -0.02(-0.09%) |
Aug 24, 2022 | 22.23 | 22.24 | 22.21 | 22.21 | 1,641 | -0.13(-0.58%) |
Aug 23, 2022 | 22.37 | 22.42 | 22.34 | 22.34 | 4,424 | -0.01(-0.06%) |
Aug 22, 2022 | 22.26 | 22.35 | 22.26 | 22.35 | 3,459 | -0.02(-0.09%) |
Aug 19, 2022 | 22.38 | 22.42 | 22.36 | 22.37 | 4,501 | -0.18(-0.78%) |
Aug 18, 2022 | 22.54 | 22.60 | 22.54 | 22.55 | 20,511 | +0.09(+0.42%) |
Aug 17, 2022 | 22.70 | 22.70 | 22.41 | 22.46 | 13,674 | -0.24(-1.05%) |
Aug 16, 2022 | 22.66 | 22.70 | 22.63 | 22.70 | 13,156 | +0.01(+0.04%) |
Aug 15, 2022 | 22.67 | 22.73 | 22.65 | 22.68 | 9,800 | -0.04(-0.15%) |
Aug 12, 2022 | 22.82 | 22.82 | 22.68 | 22.72 | 29,541 | +0.16(+0.71%) |
Aug 11, 2022 | 22.69 | 22.69 | 22.56 | 22.56 | 10,356 | -0.17(-0.73%) |
Aug 10, 2022 | 22.73 | 22.73 | 22.69 | 22.73 | 7,581 | +0.02(+0.09%) |
Aug 09, 2022 | 22.70 | 22.71 | 22.69 | 22.70 | 2,037 | -0.01(-0.04%) |
Aug 08, 2022 | 22.67 | 22.74 | 22.66 | 22.71 | 17,105 | +0.05(+0.22%) |
Aug 05, 2022 | 22.66 | 22.67 | 22.65 | 22.67 | 8,367 | -0.23(-1.00%) |
Aug 04, 2022 | 22.91 | 22.91 | 22.83 | 22.89 | 1,480 | +0.07(+0.28%) |
Aug 03, 2022 | 22.78 | 22.83 | 22.78 | 22.83 | 3,531 | +0.08(+0.37%) |
Aug 02, 2022 | 22.88 | 22.88 | 22.75 | 22.75 | 7,482 | -0.08(-0.34%) |
Aug 01, 2022 | 22.81 | 22.82 | 22.78 | 22.82 | 20,592 | +0.02(+0.08%) |
Jul 29, 2022 | 22.84 | 22.84 | 22.77 | 22.80 | 5,677 | +0.07(+0.33%) |
Jul 28, 2022 | 22.68 | 22.79 | 22.68 | 22.73 | 8,552 | +0.13(+0.58%) |
Jul 27, 2022 | 22.60 | 22.60 | 22.60 | 22.60 | 151 | +0.09(+0.38%) |
Jul 26, 2022 | 22.61 | 22.61 | 22.52 | 22.52 | 7,647 | +0.11(+0.49%) |
Jul 25, 2022 | 22.44 | 22.44 | 22.36 | 22.41 | 8,372 | -0.07(-0.32%) |
Jul 22, 2022 | 22.42 | 22.48 | 22.42 | 22.48 | 12,338 | +0.06(+0.25%) |
Jul 21, 2022 | 22.39 | 22.42 | 22.36 | 22.42 | 2,565 | +0.12(+0.52%) |
Jul 20, 2022 | 22.32 | 22.35 | 22.28 | 22.30 | 7,594 | +0.04(+0.20%) |
Jul 19, 2022 | 22.33 | 22.33 | 22.26 | 22.26 | 3,205 | -0.01(-0.07%) |
Jul 18, 2022 | 22.34 | 22.34 | 22.27 | 22.27 | 748 | -0.09(-0.40%) |
Jul 15, 2022 | 22.28 | 22.41 | 22.28 | 22.36 | 4,442 | +0.16(+0.74%) |
Jul 14, 2022 | 22.19 | 22.29 | 22.19 | 22.20 | 7,106 | +0.07(+0.32%) |
Jul 13, 2022 | 22.28 | 22.28 | 22.09 | 22.13 | 52,633 | -0.09(-0.41%) |
Jul 12, 2022 | 22.27 | 22.28 | 22.22 | 22.22 | 9,597 | +0.08(+0.36%) |
Jul 11, 2022 | 22.30 | 22.30 | 21.77 | 22.14 | 55,753 | -0.11(-0.50%) |
Jul 08, 2022 | 22.11 | 22.25 | 22.07 | 22.25 | 376,571 | +0.26(+1.18%) |
Jul 07, 2022 | 22.10 | 22.11 | 21.96 | 21.99 | 54,487 | -0.12(-0.54%) |
Jul 06, 2022 | 22.04 | 22.04 | 21.96 | 22.11 | 27,775 | +0.19(+0.87%) |
Jul 05, 2022 | 21.87 | 21.93 | 21.84 | 21.92 | 1,537 | +0.04(+0.16%) |