Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.49 | 22.50 | 22.44 | 22.49 | 11,894 | +0.06(+0.27%) |
Sep 29, 2022 | 22.85 | 22.85 | 22.43 | 22.43 | 12,735 | -0.61(-2.65%) |
Sep 28, 2022 | 22.48 | 23.10 | 22.48 | 23.04 | 21,408 | +0.54(+2.40%) |
Sep 27, 2022 | 22.82 | 22.83 | 22.50 | 22.50 | 22,319 | -0.31(-1.36%) |
Sep 26, 2022 | 23.21 | 23.21 | 22.79 | 22.81 | 12,299 | -0.40(-1.72%) |
Sep 23, 2022 | 23.29 | 23.35 | 23.16 | 23.21 | 28,944 | +0.11(+0.48%) |
Sep 22, 2022 | 23.26 | 23.26 | 23.10 | 23.10 | 4,723 | -0.16(-0.69%) |
Sep 21, 2022 | 23.17 | 23.30 | 23.10 | 23.26 | 28,807 | +0.12(+0.52%) |
Sep 20, 2022 | 22.95 | 23.14 | 22.90 | 23.14 | 3,504 | +0.04(+0.17%) |
Sep 19, 2022 | 22.94 | 23.10 | 22.94 | 23.10 | 9,824 | +0.08(+0.35%) |
Sep 16, 2022 | 23.02 | 23.05 | 22.92 | 23.02 | 14,908 | +0.00(+0.00%) |
Sep 15, 2022 | 23.00 | 23.12 | 22.96 | 23.02 | 16,419 | +0.09(+0.39%) |
Sep 14, 2022 | 22.85 | 22.93 | 22.83 | 22.93 | 5,372 | +0.10(+0.44%) |
Sep 13, 2022 | 22.82 | 22.83 | 22.63 | 22.83 | 13,843 | +0.08(+0.35%) |
Sep 12, 2022 | 22.89 | 22.90 | 22.72 | 22.75 | 2,533 | -0.14(-0.61%) |
Sep 09, 2022 | 22.86 | 22.94 | 22.81 | 22.89 | 6,840 | +0.18(+0.79%) |
Sep 08, 2022 | 22.80 | 22.80 | 22.71 | 22.71 | 2,928 | -0.17(-0.74%) |
Sep 07, 2022 | 23.05 | 23.05 | 22.87 | 22.88 | 5,017 | -0.15(-0.65%) |
Sep 06, 2022 | 23.15 | 23.15 | 22.96 | 23.03 | 24,007 | -0.12(-0.52%) |
Sep 02, 2022 | 23.15 | 0 | +0.24(+1.05%) | |||
Sep 01, 2022 | 23.03 | 23.03 | 22.80 | 22.91 | 29,803 | -0.18(-0.78%) |
Aug 31, 2022 | 23.40 | 23.40 | 23.09 | 23.09 | 2,125 | -0.21(-0.90%) |
Aug 30, 2022 | 23.30 | 23.37 | 23.30 | 23.30 | 2,869 | -0.08(-0.34%) |
Aug 29, 2022 | 23.39 | 23.39 | 23.20 | 23.38 | 3,762 | -0.04(-0.17%) |
Aug 26, 2022 | 23.45 | 23.47 | 23.40 | 23.42 | 2,463 | -0.03(-0.13%) |
Aug 25, 2022 | 23.23 | 23.45 | 23.23 | 23.45 | 16,658 | +0.24(+1.03%) |
Aug 24, 2022 | 23.37 | 23.37 | 23.21 | 23.21 | 3,218 | -0.06(-0.26%) |
Aug 23, 2022 | 23.53 | 23.53 | 23.27 | 23.27 | 1,616 | -0.08(-0.34%) |
Aug 22, 2022 | 23.54 | 23.54 | 23.31 | 23.35 | 5,045 | -0.19(-0.81%) |
Aug 19, 2022 | 23.44 | 23.61 | 23.44 | 23.54 | 8,658 | +0.05(+0.21%) |
Aug 18, 2022 | 23.39 | 23.53 | 23.39 | 23.49 | 4,566 | +0.16(+0.69%) |
Aug 17, 2022 | 23.57 | 23.57 | 23.33 | 23.33 | 11,756 | -0.23(-0.98%) |
Aug 16, 2022 | 23.51 | 23.56 | 23.48 | 23.56 | 2,098 | -0.12(-0.51%) |
Aug 15, 2022 | 23.76 | 23.76 | 23.57 | 23.68 | 4,292 | +0.07(+0.30%) |
Aug 12, 2022 | 23.55 | 23.64 | 23.55 | 23.61 | 3,778 | +0.07(+0.30%) |
Aug 11, 2022 | 24.14 | 24.14 | 23.54 | 23.54 | 19,232 | -0.51(-2.12%) |
Aug 10, 2022 | 24.16 | 24.16 | 23.99 | 24.05 | 6,135 | -0.09(-0.37%) |
Aug 09, 2022 | 23.95 | 24.15 | 23.95 | 24.14 | 6,493 | -0.08(-0.33%) |
Aug 08, 2022 | 24.08 | 24.22 | 24.08 | 24.22 | 15,435 | +0.15(+0.62%) |
Aug 05, 2022 | 23.82 | 24.08 | 23.76 | 24.07 | 4,257 | -0.13(-0.54%) |
Aug 04, 2022 | 24.05 | 24.20 | 24.02 | 24.20 | 9,841 | +0.08(+0.33%) |
Aug 03, 2022 | 23.98 | 24.13 | 23.80 | 24.12 | 8,044 | +0.08(+0.33%) |
Aug 02, 2022 | 24.22 | 24.30 | 24.01 | 24.04 | 24,194 | -0.11(-0.46%) |
Jul 29, 2022 | 24.15 | 0 | +0.25(+1.05%) | |||
Jul 28, 2022 | 23.61 | 24.03 | 23.61 | 23.90 | 5,663 | +0.30(+1.27%) |
Jul 27, 2022 | 23.55 | 23.76 | 23.55 | 23.60 | 7,258 | +0.05(+0.21%) |
Jul 26, 2022 | 23.55 | 23.65 | 23.46 | 23.55 | 9,250 | +0.14(+0.60%) |
Jul 25, 2022 | 23.45 | 23.45 | 23.27 | 23.41 | 16,289 | -0.11(-0.47%) |
Jul 22, 2022 | 23.22 | 23.56 | 23.22 | 23.52 | 13,525 | +0.54(+2.35%) |
Jul 21, 2022 | 22.89 | 22.98 | 22.87 | 22.98 | 5,961 | +0.25(+1.10%) |
Jul 20, 2022 | 22.79 | 22.94 | 22.73 | 22.73 | 5,686 | -0.11(-0.48%) |
Jul 19, 2022 | 22.74 | 22.85 | 22.73 | 22.84 | 9,160 | +0.11(+0.48%) |
Jul 18, 2022 | 22.71 | 22.82 | 22.69 | 22.73 | 11,470 | +0.01(+0.04%) |
Jul 15, 2022 | 22.66 | 22.72 | 22.65 | 22.72 | 3,432 | +0.21(+0.93%) |
Jul 14, 2022 | 22.53 | 22.53 | 22.41 | 22.51 | 25,430 | +0.07(+0.31%) |
Jul 13, 2022 | 22.04 | 22.44 | 22.04 | 22.44 | 44,965 | +0.12(+0.54%) |
Jul 12, 2022 | 22.40 | 22.42 | 22.32 | 22.32 | 9,120 | +0.09(+0.40%) |
Jul 11, 2022 | 22.50 | 22.50 | 22.21 | 22.23 | 17,896 | -0.19(-0.85%) |
Jul 08, 2022 | 22.32 | 22.42 | 22.32 | 22.42 | 8,047 | +0.05(+0.22%) |
Jul 07, 2022 | 22.46 | 22.46 | 22.37 | 22.37 | 2,052 | -0.09(-0.40%) |
Jul 06, 2022 | 22.60 | 22.60 | 22.33 | 22.46 | 7,537 | +0.00(+0.00%) |
Jul 05, 2022 | 22.75 | 22.75 | 22.46 | 22.46 | 12,339 | -0.27(-1.19%) |