Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 22.09 | 22.09 | 21.88 | 21.88 | 3,127 | -0.14(-0.62%) |
Sep 29, 2022 | 22.07 | 22.07 | 21.95 | 22.01 | 882 | -0.31(-1.40%) |
Sep 28, 2022 | 22.32 | 22.32 | 22.32 | 22.32 | 28 | +0.26(+1.20%) |
Sep 27, 2022 | 22.20 | 22.20 | 22.02 | 22.06 | 338 | -0.05(-0.25%) |
Sep 26, 2022 | 22.23 | 22.23 | 22.05 | 22.11 | 741 | -0.07(-0.30%) |
Sep 23, 2022 | 22.14 | 22.18 | 22.08 | 22.18 | 13,103 | -0.28(-1.24%) |
Sep 22, 2022 | 22.45 | 22.48 | 22.45 | 22.46 | 14,753 | -0.12(-0.54%) |
Sep 21, 2022 | 22.81 | 22.83 | 22.58 | 22.58 | 581 | -0.18(-0.77%) |
Sep 20, 2022 | 22.73 | 22.76 | 22.73 | 22.76 | 384 | -0.12(-0.55%) |
Sep 19, 2022 | 22.72 | 22.91 | 22.72 | 22.88 | 7,613 | +0.11(+0.48%) |
Sep 16, 2022 | 22.71 | 22.77 | 22.67 | 22.77 | 2,718 | -0.10(-0.42%) |
Sep 15, 2022 | 22.93 | 22.93 | 22.85 | 22.87 | 2,740 | -0.09(-0.41%) |
Sep 14, 2022 | 22.97 | 22.97 | 22.96 | 22.96 | 588 | +0.02(+0.09%) |
Sep 13, 2022 | 22.94 | 22.94 | 22.94 | 22.94 | 0 | -0.44(-1.87%) |
Sep 12, 2022 | 23.33 | 23.39 | 23.33 | 23.38 | 722 | +0.05(+0.21%) |
Sep 09, 2022 | 23.27 | 23.33 | 23.25 | 23.33 | 626 | +0.20(+0.86%) |
Sep 08, 2022 | 23.09 | 23.15 | 23.07 | 23.13 | 1,622 | +0.06(+0.26%) |
Sep 07, 2022 | 22.96 | 23.07 | 22.96 | 23.07 | 169 | +0.21(+0.92%) |
Sep 06, 2022 | 22.89 | 22.89 | 22.86 | 22.86 | 147 | -0.03(-0.11%) |
Sep 02, 2022 | 23.01 | 23.09 | 22.89 | 22.89 | 470 | -0.08(-0.36%) |
Sep 01, 2022 | 22.87 | 22.97 | 22.85 | 22.97 | 1,209 | -0.05(-0.22%) |
Aug 31, 2022 | 23.06 | 23.08 | 23.02 | 23.02 | 1,695 | -0.03(-0.15%) |
Aug 30, 2022 | 23.01 | 23.05 | 23.01 | 23.05 | 2,568 | -0.12(-0.52%) |
Aug 29, 2022 | 23.07 | 23.21 | 23.07 | 23.17 | 5,339 | -0.03(-0.13%) |
Aug 26, 2022 | 23.60 | 23.60 | 23.20 | 23.20 | 3,564 | -0.25(-1.06%) |
Aug 25, 2022 | 23.46 | 23.46 | 23.34 | 23.45 | 5,675 | +0.10(+0.43%) |
Aug 24, 2022 | 23.34 | 23.35 | 23.31 | 23.35 | 601 | +0.04(+0.17%) |
Aug 23, 2022 | 23.37 | 23.37 | 23.31 | 23.31 | 268 | -0.03(-0.13%) |
Aug 22, 2022 | 23.52 | 23.52 | 23.33 | 23.34 | 473 | -0.16(-0.68%) |
Aug 19, 2022 | 23.50 | 23.50 | 23.50 | 23.50 | 187 | -0.10(-0.42%) |
Aug 18, 2022 | 23.60 | 23.62 | 23.58 | 23.60 | 1,462 | +0.00(+0.01%) |
Aug 17, 2022 | 23.58 | 23.61 | 23.51 | 23.60 | 22,740 | -0.03(-0.14%) |
Aug 16, 2022 | 23.64 | 23.64 | 23.63 | 23.63 | 466 | +0.03(+0.13%) |
Aug 15, 2022 | 23.60 | 23.60 | 23.60 | 23.60 | 32 | +0.02(+0.10%) |
Aug 12, 2022 | 23.55 | 23.58 | 23.55 | 23.58 | 167 | +0.15(+0.63%) |
Aug 11, 2022 | 23.43 | 23.52 | 23.43 | 23.43 | 10,895 | -0.02(-0.08%) |
Aug 10, 2022 | 23.54 | 23.54 | 23.41 | 23.45 | 1,556 | +0.18(+0.77%) |
Aug 09, 2022 | 23.29 | 23.29 | 23.25 | 23.27 | 362 | -0.02(-0.09%) |
Aug 08, 2022 | 23.33 | 23.33 | 23.28 | 23.29 | 1,076 | +0.01(+0.04%) |
Aug 05, 2022 | 23.34 | 23.34 | 23.28 | 23.28 | 951 | -0.01(-0.04%) |
Aug 04, 2022 | 23.29 | 23.31 | 23.29 | 23.29 | 1,164 | -0.02(-0.10%) |
Aug 03, 2022 | 23.34 | 23.35 | 23.23 | 23.31 | 709,083 | +0.13(+0.55%) |
Aug 02, 2022 | 23.31 | 23.31 | 23.18 | 23.19 | 6,130 | -0.04(-0.18%) |
Aug 01, 2022 | 23.29 | 23.29 | 23.23 | 23.23 | 16,332 | -0.03(-0.13%) |
Jul 29, 2022 | 23.18 | 23.30 | 23.18 | 23.26 | 4,280 | +0.10(+0.44%) |
Jul 28, 2022 | 22.97 | 23.16 | 22.97 | 23.16 | 34,330 | +0.13(+0.56%) |
Jul 27, 2022 | 22.86 | 23.09 | 22.83 | 23.03 | 2,735 | +0.29(+1.25%) |
Jul 26, 2022 | 22.78 | 22.83 | 22.68 | 22.74 | 15,860 | -0.11(-0.49%) |
Jul 25, 2022 | 22.88 | 22.90 | 22.82 | 22.86 | 3,698 | +0.02(+0.07%) |
Jul 22, 2022 | 22.94 | 22.94 | 22.78 | 22.84 | 18,650 | -0.07(-0.32%) |
Jul 21, 2022 | 23.04 | 23.04 | 22.71 | 22.91 | 14,742 | +0.10(+0.44%) |
Jul 20, 2022 | 22.67 | 22.87 | 22.67 | 22.81 | 3,866 | +0.06(+0.29%) |
Jul 19, 2022 | 22.63 | 22.77 | 22.63 | 22.75 | 1,841 | +0.29(+1.29%) |
Jul 18, 2022 | 22.77 | 22.77 | 22.46 | 22.46 | 10,335 | -0.09(-0.39%) |
Jul 15, 2022 | 22.59 | 22.59 | 22.42 | 22.55 | 41,988 | +0.23(+1.04%) |
Jul 14, 2022 | 22.19 | 22.37 | 22.14 | 22.32 | 28,811 | -0.10(-0.45%) |
Jul 13, 2022 | 22.18 | 22.49 | 22.18 | 22.42 | 71,295 | -0.00(-0.01%) |
Jul 12, 2022 | 22.73 | 22.73 | 22.40 | 22.42 | 14,032 | -0.11(-0.48%) |
Jul 11, 2022 | 22.79 | 22.79 | 22.50 | 22.53 | 15,017 | -0.13(-0.57%) |
Jul 08, 2022 | 22.59 | 22.71 | 22.59 | 22.66 | 12,079 | +0.01(+0.04%) |
Jul 07, 2022 | 22.76 | 22.76 | 22.54 | 22.65 | 13,478 | +0.16(+0.72%) |
Jul 06, 2022 | 22.42 | 22.54 | 22.37 | 22.49 | 27,138 | +0.07(+0.29%) |
Jul 05, 2022 | 22.48 | 22.48 | 22.16 | 22.42 | 48,331 | -0.03(-0.13%) |