Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.57 | 22.63 | 22.41 | 22.44 | 734,157 | -0.13(-0.55%) |
Sep 29, 2022 | 22.67 | 22.71 | 22.47 | 22.57 | 1,063,173 | -0.40(-1.76%) |
Sep 28, 2022 | 22.68 | 23.01 | 22.66 | 22.97 | 514,237 | +0.27(+1.19%) |
Sep 27, 2022 | 22.91 | 23.02 | 22.64 | 22.70 | 369,157 | -0.17(-0.76%) |
Sep 26, 2022 | 23.00 | 23.06 | 22.79 | 22.87 | 598,501 | -0.16(-0.71%) |
Sep 23, 2022 | 23.19 | 23.21 | 22.95 | 23.04 | 557,012 | -0.39(-1.64%) |
Sep 22, 2022 | 23.50 | 23.57 | 23.35 | 23.42 | 314,398 | +0.12(+0.50%) |
Sep 21, 2022 | 23.40 | 23.54 | 23.15 | 23.31 | 703,789 | -0.07(-0.29%) |
Sep 20, 2022 | 23.38 | 23.42 | 23.31 | 23.37 | 514,169 | -0.31(-1.30%) |
Sep 19, 2022 | 23.55 | 23.68 | 23.55 | 23.68 | 361,342 | +0.33(+1.40%) |
Sep 16, 2022 | 23.38 | 23.45 | 23.31 | 23.35 | 1,142,608 | -0.46(-1.94%) |
Sep 15, 2022 | 23.86 | 23.94 | 23.79 | 23.82 | 1,100,138 | +0.08(+0.32%) |
Sep 14, 2022 | 23.67 | 23.74 | 23.62 | 23.74 | 838,571 | +0.33(+1.40%) |
Sep 13, 2022 | 23.48 | 23.62 | 23.39 | 23.41 | 442,289 | -0.25(-1.06%) |
Sep 12, 2022 | 23.54 | 23.68 | 23.50 | 23.66 | 639,645 | +0.21(+0.90%) |
Sep 09, 2022 | 23.47 | 23.53 | 23.41 | 23.45 | 492,929 | +0.14(+0.62%) |
Sep 08, 2022 | 23.33 | 23.34 | 23.19 | 23.31 | 239,123 | +0.16(+0.71%) |
Sep 07, 2022 | 23.09 | 23.18 | 23.06 | 23.14 | 702,305 | -0.08(-0.33%) |
Sep 06, 2022 | 23.32 | 23.40 | 23.20 | 23.22 | 324,540 | +0.09(+0.37%) |
Sep 02, 2022 | 23.20 | 23.30 | 23.09 | 23.13 | 622,243 | +0.07(+0.29%) |
Sep 01, 2022 | 22.93 | 23.07 | 22.89 | 23.07 | 494,242 | +0.20(+0.88%) |
Aug 31, 2022 | 22.98 | 23.00 | 22.85 | 22.86 | 370,132 | +0.04(+0.17%) |
Aug 30, 2022 | 22.87 | 22.90 | 22.70 | 22.82 | 676,589 | +0.11(+0.47%) |
Aug 29, 2022 | 22.72 | 22.79 | 22.65 | 22.72 | 383,620 | +0.05(+0.21%) |
Aug 26, 2022 | 22.99 | 23.00 | 22.65 | 22.67 | 530,051 | -0.36(-1.55%) |
Aug 25, 2022 | 22.93 | 23.06 | 22.88 | 23.03 | 228,969 | +0.01(+0.04%) |
Aug 24, 2022 | 22.90 | 23.07 | 22.90 | 23.02 | 219,785 | +0.15(+0.67%) |
Aug 23, 2022 | 22.73 | 22.98 | 22.73 | 22.86 | 411,764 | +0.39(+1.76%) |
Aug 22, 2022 | 22.64 | 22.64 | 22.41 | 22.47 | 883,827 | -0.25(-1.10%) |
Aug 19, 2022 | 22.82 | 22.85 | 22.69 | 22.72 | 389,623 | -0.24(-1.05%) |
Aug 18, 2022 | 22.99 | 23.00 | 22.91 | 22.96 | 261,729 | +0.02(+0.08%) |
Aug 17, 2022 | 22.93 | 23.01 | 22.87 | 22.94 | 261,091 | -0.13(-0.58%) |
Aug 16, 2022 | 22.95 | 23.09 | 22.95 | 23.08 | 366,410 | +0.05(+0.21%) |
Aug 15, 2022 | 23.00 | 23.08 | 22.99 | 23.03 | 291,722 | -0.30(-1.28%) |
Aug 12, 2022 | 23.20 | 23.35 | 23.18 | 23.33 | 257,309 | +0.13(+0.58%) |
Aug 11, 2022 | 23.32 | 23.44 | 23.17 | 23.19 | 410,714 | +0.10(+0.42%) |
Aug 10, 2022 | 23.01 | 23.13 | 22.97 | 23.09 | 326,853 | +0.19(+0.84%) |
Aug 09, 2022 | 22.91 | 22.92 | 22.87 | 22.90 | 509,288 | +0.09(+0.38%) |
Aug 08, 2022 | 22.80 | 22.93 | 22.80 | 22.82 | 567,996 | +0.24(+1.07%) |
Aug 05, 2022 | 22.50 | 22.61 | 22.39 | 22.57 | 332,480 | -0.01(-0.04%) |
Aug 04, 2022 | 22.50 | 22.62 | 22.50 | 22.58 | 303,378 | +0.09(+0.38%) |
Aug 03, 2022 | 22.52 | 22.53 | 22.39 | 22.50 | 277,651 | +0.23(+1.04%) |
Aug 02, 2022 | 22.30 | 22.45 | 22.24 | 22.27 | 586,434 | -0.09(-0.39%) |
Aug 01, 2022 | 22.23 | 22.39 | 22.17 | 22.35 | 300,973 | +0.12(+0.52%) |
Jul 29, 2022 | 22.13 | 22.24 | 22.03 | 22.24 | 427,063 | +0.00(+0.00%) |
Jul 28, 2022 | 22.09 | 22.24 | 22.01 | 22.24 | 423,616 | +0.28(+1.27%) |
Jul 27, 2022 | 21.81 | 22.00 | 21.74 | 21.96 | 406,742 | +0.32(+1.47%) |
Jul 26, 2022 | 21.72 | 21.72 | 21.62 | 21.64 | 193,993 | -0.11(-0.49%) |
Jul 25, 2022 | 21.81 | 21.81 | 21.64 | 21.75 | 449,108 | +0.10(+0.44%) |
Jul 22, 2022 | 21.63 | 21.67 | 21.55 | 21.65 | 349,753 | +0.02(+0.09%) |
Jul 21, 2022 | 21.59 | 21.67 | 21.39 | 21.63 | 455,883 | +0.02(+0.09%) |
Jul 20, 2022 | 21.65 | 21.69 | 21.57 | 21.61 | 551,450 | +0.33(+1.54%) |
Jul 19, 2022 | 21.23 | 21.31 | 21.23 | 21.29 | 537,363 | +0.46(+2.22%) |
Jul 18, 2022 | 21.02 | 21.02 | 20.79 | 20.82 | 357,083 | +0.02(+0.09%) |
Jul 15, 2022 | 20.81 | 20.84 | 20.68 | 20.80 | 424,590 | +0.13(+0.65%) |
Jul 14, 2022 | 20.54 | 20.70 | 20.42 | 20.67 | 456,156 | +0.02(+0.09%) |
Jul 13, 2022 | 20.68 | 20.69 | 20.47 | 20.65 | 482,035 | -0.28(-1.33%) |
Jul 12, 2022 | 20.98 | 21.04 | 20.90 | 20.93 | 811,211 | +0.08(+0.37%) |
Jul 11, 2022 | 20.87 | 20.91 | 20.76 | 20.85 | 515,567 | -0.14(-0.69%) |
Jul 08, 2022 | 21.05 | 21.07 | 20.93 | 21.00 | 444,545 | +0.12(+0.55%) |
Jul 07, 2022 | 20.78 | 20.97 | 20.77 | 20.88 | 669,682 | +0.10(+0.46%) |
Jul 06, 2022 | 20.83 | 20.83 | 20.69 | 20.78 | 743,929 | -0.04(-0.18%) |
Jul 05, 2022 | 20.91 | 20.91 | 20.68 | 20.82 | 1,720,779 | -0.43(-2.04%) |