Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.36 | 19.36 | 19.21 | 19.21 | 3,515 | +0.00(+0.00%) |
Sep 29, 2022 | 19.31 | 19.31 | 19.10 | 19.21 | 7,847 | -0.17(-0.88%) |
Sep 28, 2022 | 19.18 | 19.38 | 19.18 | 19.38 | 11,782 | +0.31(+1.63%) |
Sep 27, 2022 | 19.27 | 19.27 | 19.07 | 19.07 | 4,946 | -0.21(-1.09%) |
Sep 26, 2022 | 19.54 | 19.54 | 19.28 | 19.28 | 860 | -0.38(-1.93%) |
Sep 23, 2022 | 19.68 | 19.68 | 19.60 | 19.66 | 16,100 | -0.13(-0.66%) |
Sep 22, 2022 | 19.85 | 19.85 | 19.74 | 19.79 | 6,930 | -0.28(-1.40%) |
Sep 21, 2022 | 20.10 | 20.10 | 20.01 | 20.07 | 719 | -0.01(-0.05%) |
Sep 20, 2022 | 20.02 | 20.08 | 20.00 | 20.08 | 1,501 | -0.12(-0.59%) |
Sep 19, 2022 | 20.05 | 20.20 | 20.05 | 20.20 | 862 | +0.04(+0.20%) |
Sep 16, 2022 | 20.15 | 20.16 | 20.15 | 20.16 | 473 | -0.05(-0.25%) |
Sep 15, 2022 | 20.31 | 20.31 | 20.19 | 20.21 | 9,710 | -0.11(-0.54%) |
Sep 14, 2022 | 20.24 | 20.35 | 20.23 | 20.32 | 4,874 | +0.09(+0.44%) |
Sep 13, 2022 | 20.33 | 20.33 | 20.17 | 20.23 | 3,995 | -0.13(-0.64%) |
Sep 12, 2022 | 20.44 | 20.50 | 20.34 | 20.36 | 3,063 | -0.06(-0.29%) |
Sep 09, 2022 | 20.39 | 20.47 | 20.39 | 20.42 | 5,603 | +0.04(+0.20%) |
Sep 08, 2022 | 20.45 | 20.45 | 20.37 | 20.38 | 1,350 | -0.03(-0.15%) |
Sep 07, 2022 | 20.32 | 20.42 | 20.32 | 20.41 | 11,800 | +0.22(+1.09%) |
Sep 06, 2022 | 20.22 | 20.24 | 20.19 | 20.19 | 8,112 | -0.26(-1.27%) |
Sep 02, 2022 | 20.45 | 0 | +0.04(+0.20%) | |||
Sep 01, 2022 | 20.43 | 20.43 | 20.33 | 20.41 | 7,875 | -0.25(-1.21%) |
Aug 31, 2022 | 20.66 | 20.66 | 20.66 | 20.66 | 145 | -0.08(-0.39%) |
Aug 30, 2022 | 20.74 | 20.74 | 20.74 | 20.74 | 226 | +0.01(+0.05%) |
Aug 29, 2022 | 20.76 | 20.76 | 20.71 | 20.73 | 664 | -0.16(-0.77%) |
Aug 26, 2022 | 20.96 | 20.99 | 20.89 | 20.89 | 2,300 | -0.13(-0.62%) |
Aug 25, 2022 | 20.87 | 21.02 | 20.87 | 21.02 | 6,890 | +0.17(+0.82%) |
Aug 24, 2022 | 20.88 | 20.88 | 20.82 | 20.85 | 1,254 | -0.09(-0.43%) |
Aug 23, 2022 | 20.90 | 20.98 | 20.86 | 20.94 | 4,790 | +0.06(+0.29%) |
Aug 22, 2022 | 20.91 | 20.93 | 20.88 | 20.88 | 925 | -0.15(-0.71%) |
Aug 19, 2022 | 21.13 | 21.13 | 21.03 | 21.03 | 3,000 | -0.25(-1.17%) |
Aug 18, 2022 | 21.30 | 21.30 | 21.28 | 21.28 | 1,126 | +0.03(+0.14%) |
Aug 17, 2022 | 21.24 | 21.26 | 21.24 | 21.25 | 6,600 | -0.18(-0.84%) |
Aug 16, 2022 | 21.39 | 21.43 | 21.35 | 21.43 | 25,363 | -0.10(-0.46%) |
Aug 15, 2022 | 21.53 | 21.53 | 21.52 | 21.53 | 896 | +0.13(+0.61%) |
Aug 12, 2022 | 21.41 | 21.41 | 21.40 | 21.40 | 1,200 | +0.12(+0.56%) |
Aug 11, 2022 | 21.40 | 21.40 | 21.28 | 21.28 | 1,703 | -0.19(-0.88%) |
Aug 10, 2022 | 21.47 | 21.47 | 21.47 | 21.47 | 300 | +0.06(+0.28%) |
Aug 08, 2022 | 21.41 | 21.41 | 168 | +0.10(+0.47%) | ||
Aug 05, 2022 | 21.33 | 21.33 | 21.20 | 21.31 | 894 | -0.29(-1.34%) |
Aug 04, 2022 | 21.53 | 21.60 | 21.48 | 21.60 | 1,478 | +0.12(+0.56%) |
Aug 03, 2022 | 21.37 | 21.48 | 21.31 | 21.48 | 14,716 | +0.09(+0.42%) |
Aug 02, 2022 | 21.62 | 21.62 | 21.39 | 21.39 | 1,930 | -0.20(-0.93%) |
Jul 29, 2022 | 21.59 | 0 | +0.13(+0.61%) | |||
Jul 28, 2022 | 21.48 | 21.50 | 21.45 | 21.46 | 5,400 | +0.12(+0.56%) |
Jul 27, 2022 | 21.32 | 21.40 | 21.31 | 21.34 | 6,107 | +0.15(+0.71%) |
Jul 26, 2022 | 21.26 | 21.26 | 21.19 | 21.19 | 4,100 | -0.03(-0.14%) |
Jul 25, 2022 | 21.21 | 21.22 | 21.15 | 21.22 | 2,800 | -0.19(-0.89%) |
Jul 22, 2022 | 21.47 | 21.49 | 21.34 | 21.41 | 4,651 | +0.18(+0.85%) |
Jul 21, 2022 | 21.09 | 21.24 | 21.09 | 21.23 | 12,945 | +0.25(+1.19%) |
Jul 20, 2022 | 21.09 | 21.09 | 20.96 | 20.98 | 6,660 | -0.01(-0.05%) |
Jul 19, 2022 | 20.93 | 21.01 | 20.93 | 20.99 | 700 | +0.03(+0.14%) |
Jul 18, 2022 | 20.95 | 21.00 | 20.94 | 20.96 | 1,125 | -0.12(-0.57%) |
Jul 15, 2022 | 21.08 | 21.09 | 21.07 | 21.08 | 2,800 | +0.14(+0.67%) |
Jul 14, 2022 | 20.97 | 20.97 | 20.82 | 20.94 | 3,995 | -0.12(-0.57%) |
Jul 13, 2022 | 20.72 | 21.08 | 20.72 | 21.06 | 190,742 | +0.14(+0.67%) |
Jul 12, 2022 | 21.00 | 21.02 | 20.90 | 20.92 | 20,400 | +0.12(+0.58%) |
Jul 08, 2022 | 20.80 | 57 | -0.06(-0.29%) | |||
Jul 07, 2022 | 20.89 | 20.90 | 20.86 | 20.86 | 2,066 | -0.01(-0.05%) |
Jul 06, 2022 | 20.95 | 20.96 | 20.86 | 20.87 | 2,333 | -0.09(-0.43%) |
Jul 05, 2022 | 20.97 | 20.99 | 20.90 | 20.96 | 1,650 | +0.15(+0.72%) |