Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.05 | 21.05 | 21.05 | 21.05 | 421 | +0.22(+1.06%) |
Sep 29, 2022 | 20.73 | 20.83 | 20.69 | 20.83 | 3,026 | -0.20(-0.95%) |
Sep 28, 2022 | 20.50 | 21.04 | 20.50 | 21.03 | 2,455 | +0.46(+2.24%) |
Sep 27, 2022 | 20.81 | 20.81 | 20.50 | 20.57 | 1,101 | -0.18(-0.87%) |
Sep 26, 2022 | 20.75 | 20.92 | 20.75 | 20.75 | 4,092 | -0.05(-0.24%) |
Sep 23, 2022 | 21.16 | 21.16 | 20.80 | 20.80 | 9,449 | -0.79(-3.66%) |
Sep 22, 2022 | 21.62 | 21.62 | 21.50 | 21.59 | 9,444 | -0.18(-0.83%) |
Sep 21, 2022 | 21.88 | 21.88 | 21.76 | 21.77 | 3,380 | +0.00(+0.00%) |
Sep 20, 2022 | 21.79 | 21.80 | 21.75 | 21.77 | 4,867 | -0.20(-0.91%) |
Sep 19, 2022 | 21.98 | 22.01 | 21.95 | 21.97 | 855 | -0.06(-0.27%) |
Sep 16, 2022 | 22.07 | 22.07 | 22.03 | 22.03 | 2,200 | -0.22(-0.99%) |
Sep 14, 2022 | 22.25 | 1 | +0.02(+0.09%) | |||
Sep 13, 2022 | 22.39 | 22.56 | 22.23 | 22.23 | 9,514 | -0.57(-2.50%) |
Sep 12, 2022 | 22.65 | 22.83 | 22.65 | 22.80 | 4,411 | +0.48(+2.15%) |
Sep 09, 2022 | 22.21 | 22.33 | 22.21 | 22.32 | 2,766 | +0.58(+2.67%) |
Sep 08, 2022 | 21.75 | 21.82 | 21.74 | 21.74 | 2,961 | +0.01(+0.05%) |
Sep 06, 2022 | 21.73 | 97 | +0.10(+0.46%) | |||
Sep 02, 2022 | 21.63 | 0 | -0.19(-0.87%) | |||
Sep 01, 2022 | 21.88 | 21.88 | 21.66 | 21.82 | 3,572 | -0.35(-1.58%) |
Aug 31, 2022 | 22.32 | 22.32 | 22.17 | 22.17 | 1,440 | -0.09(-0.40%) |
Aug 30, 2022 | 22.27 | 22.27 | 22.26 | 22.26 | 656 | +0.06(+0.27%) |
Aug 29, 2022 | 22.30 | 22.30 | 22.13 | 22.20 | 8,359 | -0.10(-0.45%) |
Aug 26, 2022 | 22.80 | 22.80 | 22.30 | 22.30 | 9,830 | -0.49(-2.15%) |
Aug 25, 2022 | 22.68 | 22.79 | 22.68 | 22.79 | 2,877 | +0.15(+0.66%) |
Aug 24, 2022 | 22.64 | 22.64 | 22.64 | 22.64 | 175 | +0.06(+0.27%) |
Aug 23, 2022 | 22.55 | 22.69 | 22.55 | 22.58 | 5,410 | -0.12(-0.53%) |
Aug 22, 2022 | 22.97 | 22.97 | 22.70 | 22.70 | 28,327 | -0.47(-2.03%) |
Aug 19, 2022 | 23.17 | 23.17 | 23.17 | 23.17 | 451 | -0.22(-0.94%) |
Aug 18, 2022 | 23.34 | 23.40 | 23.34 | 23.39 | 30,001 | -0.03(-0.13%) |
Aug 17, 2022 | 23.50 | 23.54 | 23.37 | 23.42 | 56,146 | -0.17(-0.72%) |
Aug 16, 2022 | 23.61 | 23.61 | 23.50 | 23.59 | 6,325 | -0.02(-0.08%) |
Aug 15, 2022 | 23.57 | 23.63 | 23.57 | 23.61 | 4,423 | +0.14(+0.60%) |
Aug 12, 2022 | 23.50 | 23.50 | 23.47 | 23.47 | 664 | -0.12(-0.51%) |
Aug 11, 2022 | 23.56 | 23.59 | 23.51 | 23.59 | 13,542 | +0.01(+0.04%) |
Aug 10, 2022 | 23.50 | 23.58 | 23.50 | 23.58 | 6,551 | +0.31(+1.33%) |
Aug 09, 2022 | 23.34 | 23.34 | 23.26 | 23.27 | 1,000 | -0.11(-0.47%) |
Aug 08, 2022 | 23.50 | 23.50 | 23.38 | 23.38 | 2,042 | +0.07(+0.30%) |
Aug 05, 2022 | 23.31 | 23.31 | 23.31 | 23.31 | 246 | -0.07(-0.30%) |
Aug 04, 2022 | 23.38 | 23.38 | 23.38 | 23.38 | 400 | +0.20(+0.86%) |
Aug 03, 2022 | 23.18 | 23.18 | 23.18 | 23.18 | 1,075 | +0.07(+0.30%) |
Aug 02, 2022 | 23.20 | 23.20 | 23.11 | 23.11 | 1,054 | -0.16(-0.69%) |
Jul 29, 2022 | 23.27 | 0 | +0.28(+1.22%) | |||
Jul 28, 2022 | 22.66 | 23.00 | 22.66 | 22.99 | 1,416 | +0.32(+1.41%) |
Jul 27, 2022 | 22.67 | 22.67 | 22.67 | 22.67 | 524 | +0.17(+0.76%) |
Jul 26, 2022 | 22.50 | 22.50 | 22.50 | 22.50 | 266 | -0.20(-0.88%) |
Jul 25, 2022 | 22.77 | 22.77 | 22.70 | 22.70 | 736 | +0.10(+0.44%) |
Jul 22, 2022 | 22.65 | 22.65 | 22.60 | 22.60 | 300 | +0.04(+0.18%) |
Jul 21, 2022 | 22.29 | 22.61 | 22.29 | 22.56 | 5,286 | +0.04(+0.18%) |
Jul 20, 2022 | 22.57 | 22.57 | 22.52 | 22.52 | 2,817 | +0.07(+0.31%) |
Jul 19, 2022 | 22.43 | 22.45 | 22.43 | 22.45 | 2,703 | +0.31(+1.40%) |
Jul 18, 2022 | 22.22 | 22.32 | 22.14 | 22.14 | 4,301 | +0.13(+0.59%) |
Jul 15, 2022 | 21.85 | 22.01 | 21.85 | 22.01 | 217 | +0.41(+1.90%) |
Jul 14, 2022 | 21.60 | 21.60 | 21.60 | 21.60 | 203 | -0.26(-1.19%) |
Jul 13, 2022 | 21.60 | 21.90 | 21.60 | 21.86 | 3,234 | -0.11(-0.50%) |
Jul 12, 2022 | 22.00 | 22.00 | 21.97 | 21.97 | 349 | -0.03(-0.14%) |
Jul 11, 2022 | 22.05 | 22.05 | 22.00 | 22.00 | 1,960 | -0.18(-0.81%) |
Jul 07, 2022 | 22.18 | 20 | +0.30(+1.37%) | |||
Jul 06, 2022 | 21.83 | 21.90 | 21.83 | 21.88 | 900 | -0.08(-0.36%) |
Jul 05, 2022 | 21.76 | 21.96 | 21.70 | 21.96 | 5,569 | -0.20(-0.90%) |