Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.14 | 19.23 | 19.07 | 19.08 | 4,686 | -0.02(-0.10%) |
Sep 29, 2022 | 19.10 | 19.10 | 18.97 | 19.10 | 6,257 | -0.13(-0.68%) |
Sep 28, 2022 | 19.05 | 19.23 | 19.05 | 19.23 | 143,997 | +0.29(+1.55%) |
Sep 27, 2022 | 19.15 | 19.18 | 18.93 | 18.94 | 9,266 | -0.20(-1.04%) |
Sep 26, 2022 | 19.36 | 19.37 | 19.13 | 19.13 | 6,930 | -0.30(-1.56%) |
Sep 23, 2022 | 19.46 | 19.46 | 19.40 | 19.44 | 28,974 | -0.03(-0.17%) |
Sep 22, 2022 | 19.57 | 19.57 | 19.45 | 19.47 | 5,612 | -0.22(-1.11%) |
Sep 21, 2022 | 19.70 | 19.72 | 19.66 | 19.69 | 12,442 | +0.06(+0.31%) |
Sep 20, 2022 | 19.68 | 19.69 | 19.63 | 19.63 | 4,173 | -0.16(-0.80%) |
Sep 19, 2022 | 19.71 | 19.81 | 19.70 | 19.79 | 7,015 | +0.01(+0.05%) |
Sep 16, 2022 | 19.73 | 19.78 | 19.72 | 19.78 | 21,765 | -0.04(-0.19%) |
Sep 15, 2022 | 19.85 | 19.86 | 19.81 | 19.82 | 7,903 | -0.08(-0.38%) |
Sep 14, 2022 | 19.82 | 19.92 | 19.82 | 19.89 | 7,336 | +0.07(+0.34%) |
Sep 13, 2022 | 19.81 | 19.85 | 19.77 | 19.83 | 24,828 | -0.12(-0.61%) |
Sep 12, 2022 | 20.03 | 20.08 | 19.92 | 19.95 | 52,698 | +0.00(+0.00%) |
Sep 09, 2022 | 20.00 | 20.06 | 19.91 | 19.95 | 77,592 | +0.00(+0.00%) |
Sep 08, 2022 | 19.98 | 20.01 | 19.94 | 19.95 | 12,514 | +0.00(+0.00%) |
Sep 07, 2022 | 19.85 | 19.98 | 19.85 | 19.95 | 239,647 | +0.20(+0.99%) |
Sep 06, 2022 | 19.92 | 19.92 | 19.75 | 19.75 | 16,032 | -0.25(-1.25%) |
Sep 02, 2022 | 20.05 | 20.13 | 20.00 | 20.00 | 10,236 | -0.05(-0.24%) |
Sep 01, 2022 | 19.98 | 20.12 | 19.85 | 20.05 | 97,793 | -0.02(-0.08%) |
Aug 31, 2022 | 20.23 | 20.24 | 20.07 | 20.07 | 1,592,411 | -0.33(-1.60%) |
Aug 30, 2022 | 20.26 | 20.39 | 20.18 | 20.39 | 65,467 | +0.18(+0.90%) |
Aug 29, 2022 | 20.24 | 20.25 | 20.20 | 20.21 | 4,018 | -0.14(-0.69%) |
Aug 26, 2022 | 20.41 | 20.44 | 20.35 | 20.35 | 21,539 | -0.09(-0.43%) |
Aug 25, 2022 | 20.31 | 20.48 | 20.31 | 20.44 | 33,713 | +0.16(+0.79%) |
Aug 24, 2022 | 20.28 | 20.31 | 20.25 | 20.28 | 30,584 | -0.06(-0.31%) |
Aug 23, 2022 | 20.30 | 20.39 | 20.29 | 20.34 | 44,315 | +0.02(+0.11%) |
Aug 22, 2022 | 20.38 | 20.38 | 20.28 | 20.32 | 43,168 | -0.11(-0.55%) |
Aug 19, 2022 | 20.51 | 20.51 | 20.37 | 20.43 | 48,146 | -0.20(-0.95%) |
Aug 18, 2022 | 20.65 | 20.68 | 20.63 | 20.63 | 15,577 | +0.03(+0.14%) |
Aug 17, 2022 | 20.64 | 20.64 | 20.58 | 20.60 | 19,320 | -0.14(-0.69%) |
Aug 16, 2022 | 20.77 | 20.77 | 20.65 | 20.74 | 32,147 | -0.08(-0.39%) |
Aug 15, 2022 | 20.85 | 20.85 | 20.82 | 20.82 | 4,639 | +0.01(+0.04%) |
Aug 12, 2022 | 20.72 | 20.81 | 20.70 | 20.81 | 17,034 | +0.21(+1.00%) |
Aug 11, 2022 | 20.86 | 20.93 | 20.61 | 20.61 | 40,715 | -0.17(-0.81%) |
Aug 10, 2022 | 20.72 | 20.83 | 20.72 | 20.78 | 11,124 | +0.14(+0.68%) |
Aug 09, 2022 | 20.65 | 20.66 | 20.62 | 20.64 | 28,309 | -0.07(-0.36%) |
Aug 08, 2022 | 20.73 | 20.75 | 20.70 | 20.71 | 25,696 | +0.07(+0.36%) |
Aug 05, 2022 | 20.66 | 20.66 | 20.54 | 20.64 | 11,215 | -0.25(-1.20%) |
Aug 04, 2022 | 20.82 | 20.89 | 20.78 | 20.89 | 51,870 | +0.05(+0.26%) |
Aug 03, 2022 | 20.65 | 20.83 | 20.65 | 20.83 | 9,987 | +0.19(+0.91%) |
Aug 02, 2022 | 20.84 | 20.87 | 20.64 | 20.65 | 11,841 | -0.22(-1.07%) |
Aug 01, 2022 | 20.81 | 20.88 | 20.81 | 20.87 | 19,381 | +0.06(+0.30%) |
Jul 29, 2022 | 20.74 | 20.85 | 20.73 | 20.80 | 2,500,810 | +0.06(+0.30%) |
Jul 28, 2022 | 20.72 | 20.78 | 20.70 | 20.74 | 10,076 | +0.15(+0.74%) |
Jul 27, 2022 | 20.55 | 20.67 | 20.55 | 20.59 | 8,934 | +0.09(+0.45%) |
Jul 26, 2022 | 20.56 | 20.57 | 20.50 | 20.50 | 628,652 | +0.01(+0.04%) |
Jul 25, 2022 | 20.53 | 20.54 | 20.48 | 20.49 | 13,131 | -0.16(-0.76%) |
Jul 22, 2022 | 20.65 | 20.74 | 20.59 | 20.65 | 40,157 | +0.13(+0.63%) |
Jul 21, 2022 | 20.35 | 20.52 | 20.35 | 20.52 | 4,321,522 | +0.21(+1.05%) |
Jul 20, 2022 | 20.37 | 20.37 | 20.28 | 20.30 | 302,408 | +0.01(+0.05%) |
Jul 19, 2022 | 20.26 | 20.30 | 20.22 | 20.29 | 33,817 | +0.07(+0.32%) |
Jul 18, 2022 | 20.32 | 20.32 | 20.12 | 20.23 | 652,731 | -0.13(-0.62%) |
Jul 15, 2022 | 20.26 | 20.38 | 20.26 | 20.35 | 24,401 | +0.13(+0.64%) |
Jul 14, 2022 | 20.14 | 20.25 | 20.09 | 20.22 | 4,328,658 | -0.10(-0.48%) |
Jul 13, 2022 | 20.05 | 20.33 | 20.05 | 20.32 | 17,825 | +0.10(+0.51%) |
Jul 12, 2022 | 20.26 | 20.33 | 20.22 | 20.22 | 97,854 | +0.03(+0.14%) |
Jul 11, 2022 | 20.21 | 20.24 | 20.17 | 20.19 | 16,477 | +0.06(+0.30%) |
Jul 08, 2022 | 20.11 | 20.15 | 20.10 | 20.13 | 4,029,273 | -0.02(-0.12%) |
Jul 07, 2022 | 20.21 | 20.21 | 20.15 | 20.15 | 5,002 | -0.03(-0.14%) |
Jul 06, 2022 | 20.23 | 20.23 | 20.16 | 20.18 | 24,973 | -0.07(-0.37%) |
Jul 05, 2022 | 20.27 | 20.28 | 20.23 | 20.26 | 23,064 | +0.01(+0.05%) |