Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 19.78 | 19.96 | 19.75 | 19.78 | 349,682 | -0.12(-0.58%) |
Sep 29, 2022 | 19.76 | 19.98 | 19.76 | 19.90 | 57,549 | -0.42(-2.08%) |
Sep 28, 2022 | 19.94 | 20.34 | 19.94 | 20.32 | 59,535 | +0.21(+1.05%) |
Sep 27, 2022 | 20.28 | 20.28 | 20.00 | 20.11 | 10,621 | +0.01(+0.05%) |
Sep 26, 2022 | 20.14 | 20.27 | 20.06 | 20.10 | 18,718 | -0.16(-0.81%) |
Sep 23, 2022 | 20.33 | 20.33 | 20.16 | 20.26 | 63,321 | -0.36(-1.73%) |
Sep 22, 2022 | 20.59 | 20.66 | 20.57 | 20.62 | 18,266 | -0.05(-0.22%) |
Sep 21, 2022 | 20.73 | 20.88 | 20.67 | 20.67 | 15,065 | -0.28(-1.35%) |
Sep 20, 2022 | 20.98 | 21.02 | 20.88 | 20.95 | 9,707 | -0.06(-0.30%) |
Sep 19, 2022 | 20.77 | 21.03 | 20.77 | 21.01 | 16,493 | +0.06(+0.30%) |
Sep 16, 2022 | 20.88 | 20.99 | 20.88 | 20.95 | 14,494 | -0.21(-0.98%) |
Sep 15, 2022 | 21.21 | 21.33 | 21.14 | 21.16 | 43,903 | -0.18(-0.82%) |
Sep 14, 2022 | 21.43 | 21.43 | 21.25 | 21.33 | 13,296 | +0.12(+0.55%) |
Sep 13, 2022 | 21.38 | 21.44 | 21.20 | 21.21 | 10,889 | -0.50(-2.30%) |
Sep 12, 2022 | 21.69 | 21.83 | 21.66 | 21.71 | 4,731 | +0.14(+0.66%) |
Sep 09, 2022 | 21.37 | 21.58 | 21.37 | 21.57 | 33,748 | +0.32(+1.50%) |
Sep 08, 2022 | 21.07 | 21.25 | 21.07 | 21.25 | 25,345 | -0.01(-0.02%) |
Sep 07, 2022 | 21.04 | 21.30 | 21.04 | 21.26 | 14,257 | +0.13(+0.61%) |
Sep 06, 2022 | 21.25 | 21.25 | 21.10 | 21.13 | 10,918 | -0.19(-0.89%) |
Sep 02, 2022 | 21.46 | 21.50 | 21.24 | 21.32 | 11,879 | -0.17(-0.80%) |
Sep 01, 2022 | 21.70 | 21.70 | 21.26 | 21.49 | 18,620 | -0.11(-0.49%) |
Aug 31, 2022 | 21.70 | 21.70 | 21.56 | 21.60 | 8,890 | +0.09(+0.40%) |
Aug 30, 2022 | 21.78 | 21.78 | 21.43 | 21.51 | 12,389 | -0.19(-0.87%) |
Aug 29, 2022 | 21.80 | 21.80 | 21.69 | 21.70 | 6,255 | -0.14(-0.63%) |
Aug 26, 2022 | 22.15 | 22.18 | 21.79 | 21.84 | 8,960 | -0.25(-1.14%) |
Aug 25, 2022 | 21.90 | 22.09 | 21.90 | 22.09 | 12,102 | +0.38(+1.77%) |
Aug 24, 2022 | 21.73 | 21.73 | 21.70 | 21.71 | 3,349 | +0.03(+0.12%) |
Aug 23, 2022 | 21.61 | 21.71 | 21.61 | 21.68 | 4,671 | +0.11(+0.50%) |
Aug 22, 2022 | 21.65 | 21.66 | 21.54 | 21.57 | 16,006 | -0.14(-0.65%) |
Aug 19, 2022 | 21.84 | 21.86 | 21.67 | 21.72 | 19,060 | -0.24(-1.09%) |
Aug 18, 2022 | 21.97 | 22.01 | 21.85 | 21.95 | 19,121 | -0.07(-0.32%) |
Aug 17, 2022 | 22.01 | 22.07 | 21.97 | 22.02 | 9,573 | +0.00(+0.02%) |
Aug 16, 2022 | 22.02 | 22.09 | 22.01 | 22.02 | 9,415 | -0.04(-0.20%) |
Aug 15, 2022 | 21.95 | 22.11 | 21.95 | 22.07 | 9,766 | +0.01(+0.02%) |
Aug 12, 2022 | 21.83 | 22.12 | 21.83 | 22.06 | 26,759 | +0.12(+0.54%) |
Aug 11, 2022 | 22.01 | 22.14 | 21.92 | 21.94 | 9,645 | +0.18(+0.81%) |
Aug 10, 2022 | 21.71 | 21.77 | 21.66 | 21.77 | 8,698 | +0.15(+0.68%) |
Aug 09, 2022 | 21.59 | 21.62 | 21.55 | 21.62 | 72,106 | +0.00(+0.00%) |
Aug 08, 2022 | 21.68 | 21.68 | 21.62 | 21.62 | 5,757 | +0.03(+0.13%) |
Aug 05, 2022 | 21.58 | 21.67 | 21.55 | 21.59 | 6,542 | +0.00(+0.00%) |
Aug 04, 2022 | 21.65 | 21.65 | 21.55 | 21.59 | 9,720 | +0.11(+0.49%) |
Aug 03, 2022 | 21.39 | 21.50 | 21.32 | 21.48 | 7,035 | +0.16(+0.77%) |
Aug 02, 2022 | 21.21 | 21.41 | 21.21 | 21.32 | 8,568 | -0.08(-0.36%) |
Aug 01, 2022 | 21.41 | 21.48 | 21.37 | 21.40 | 3,607 | -0.15(-0.71%) |
Jul 29, 2022 | 21.40 | 21.55 | 21.40 | 21.55 | 5,086 | -0.14(-0.62%) |
Jul 28, 2022 | 21.68 | 21.75 | 21.47 | 21.69 | 13,409 | +0.02(+0.07%) |
Jul 27, 2022 | 21.44 | 21.71 | 21.44 | 21.67 | 10,649 | +0.39(+1.83%) |
Jul 26, 2022 | 21.46 | 21.51 | 21.28 | 21.28 | 27,661 | -0.15(-0.72%) |
Jul 25, 2022 | 21.38 | 21.47 | 21.36 | 21.44 | 13,707 | +0.07(+0.34%) |
Jul 22, 2022 | 21.57 | 21.57 | 21.31 | 21.36 | 11,753 | -0.29(-1.36%) |
Jul 21, 2022 | 21.51 | 21.66 | 21.45 | 21.66 | 31,814 | +0.27(+1.24%) |
Jul 20, 2022 | 21.35 | 21.43 | 21.32 | 21.39 | 10,704 | -0.03(-0.15%) |
Jul 19, 2022 | 21.33 | 21.44 | 21.29 | 21.42 | 5,819 | +0.27(+1.27%) |
Jul 18, 2022 | 21.38 | 21.38 | 21.14 | 21.16 | 37,755 | +0.17(+0.80%) |
Jul 15, 2022 | 20.93 | 20.99 | 20.85 | 20.99 | 5,208 | +0.07(+0.33%) |
Jul 14, 2022 | 20.86 | 20.94 | 20.81 | 20.92 | 4,262 | -0.11(-0.53%) |
Jul 13, 2022 | 20.81 | 21.06 | 20.81 | 21.03 | 7,759 | -0.03(-0.16%) |
Jul 12, 2022 | 21.05 | 21.16 | 20.99 | 21.06 | 13,227 | -0.06(-0.28%) |
Jul 11, 2022 | 21.15 | 21.21 | 21.09 | 21.12 | 5,538 | -0.50(-2.30%) |
Jul 08, 2022 | 21.60 | 21.70 | 21.54 | 21.62 | 7,526 | -0.07(-0.31%) |
Jul 07, 2022 | 21.74 | 21.74 | 21.68 | 21.69 | 9,863 | +0.43(+2.00%) |
Jul 06, 2022 | 21.15 | 21.32 | 21.12 | 21.26 | 16,486 | -0.11(-0.53%) |
Jul 05, 2022 | 21.13 | 21.37 | 21.08 | 21.37 | 26,219 | -0.10(-0.47%) |