Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 20.45 | 20.63 | 20.32 | 20.36 | 1,870,290 | +0.11(+0.54%) |
Sep 29, 2022 | 20.06 | 20.33 | 19.96 | 20.25 | 1,547,727 | +0.12(+0.58%) |
Sep 28, 2022 | 20.11 | 20.45 | 20.05 | 20.14 | 988,313 | +0.07(+0.33%) |
Sep 27, 2022 | 20.40 | 20.57 | 20.04 | 20.07 | 1,612,822 | -0.28(-1.38%) |
Sep 26, 2022 | 20.46 | 20.48 | 20.23 | 20.35 | 1,820,026 | -0.15(-0.74%) |
Sep 23, 2022 | 20.68 | 20.77 | 20.41 | 20.50 | 2,449,076 | -0.31(-1.50%) |
Sep 22, 2022 | 20.99 | 21.07 | 20.69 | 20.81 | 731,198 | -0.30(-1.41%) |
Sep 21, 2022 | 21.78 | 21.89 | 21.11 | 21.11 | 646,606 | -0.53(-2.45%) |
Sep 20, 2022 | 21.66 | 21.75 | 21.54 | 21.64 | 708,357 | -0.22(-1.03%) |
Sep 19, 2022 | 21.64 | 21.90 | 21.50 | 21.87 | 666,331 | +0.14(+0.66%) |
Sep 16, 2022 | 21.16 | 21.77 | 20.99 | 21.72 | 2,606,204 | +0.63(+2.97%) |
Sep 15, 2022 | 21.25 | 21.32 | 21.05 | 21.10 | 732,422 | -0.24(-1.13%) |
Sep 14, 2022 | 21.23 | 21.34 | 21.16 | 21.34 | 1,041,953 | +0.07(+0.34%) |
Sep 13, 2022 | 21.30 | 21.46 | 21.26 | 21.26 | 859,522 | -0.19(-0.90%) |
Sep 12, 2022 | 21.59 | 21.60 | 21.42 | 21.46 | 613,669 | -0.01(-0.04%) |
Sep 09, 2022 | 21.44 | 21.63 | 21.31 | 21.46 | 494,472 | +0.18(+0.83%) |
Sep 08, 2022 | 21.30 | 21.44 | 21.25 | 21.29 | 467,831 | -0.14(-0.67%) |
Sep 07, 2022 | 21.27 | 21.46 | 21.25 | 21.43 | 513,104 | +0.14(+0.64%) |
Sep 06, 2022 | 21.18 | 21.34 | 21.13 | 21.30 | 694,086 | +0.14(+0.64%) |
Sep 02, 2022 | 21.26 | 21.34 | 21.10 | 21.16 | 762,281 | +0.06(+0.27%) |
Sep 01, 2022 | 21.04 | 21.16 | 21.02 | 21.10 | 825,825 | -0.01(-0.04%) |
Aug 31, 2022 | 21.04 | 21.23 | 21.04 | 21.11 | 984,633 | +0.03(+0.15%) |
Aug 30, 2022 | 21.23 | 21.34 | 21.06 | 21.08 | 460,980 | -0.10(-0.49%) |
Aug 29, 2022 | 21.27 | 21.27 | 21.06 | 21.18 | 641,036 | -0.12(-0.56%) |
Aug 26, 2022 | 21.59 | 21.59 | 21.25 | 21.30 | 437,144 | -0.24(-1.12%) |
Aug 25, 2022 | 21.48 | 21.61 | 21.39 | 21.55 | 382,643 | -0.02(-0.07%) |
Aug 24, 2022 | 21.73 | 21.73 | 21.55 | 21.56 | 421,865 | -0.15(-0.70%) |
Aug 23, 2022 | 21.79 | 21.87 | 21.68 | 21.71 | 606,786 | -0.16(-0.73%) |
Aug 22, 2022 | 22.26 | 22.30 | 21.86 | 21.87 | 469,809 | -0.49(-2.19%) |
Aug 19, 2022 | 22.52 | 22.52 | 22.30 | 22.36 | 477,802 | -0.17(-0.75%) |
Aug 18, 2022 | 22.47 | 22.58 | 22.36 | 22.53 | 631,976 | +0.14(+0.65%) |
Aug 17, 2022 | 22.20 | 22.39 | 22.08 | 22.39 | 425,089 | +0.11(+0.50%) |
Aug 16, 2022 | 22.16 | 22.32 | 22.11 | 22.28 | 514,618 | +0.06(+0.25%) |
Aug 15, 2022 | 21.91 | 22.33 | 21.84 | 22.22 | 730,668 | +0.38(+1.73%) |
Aug 12, 2022 | 21.65 | 21.84 | 21.57 | 21.84 | 460,903 | +0.25(+1.15%) |
Aug 11, 2022 | 21.49 | 21.71 | 21.41 | 21.59 | 358,081 | +0.21(+0.98%) |
Aug 10, 2022 | 21.59 | 21.71 | 21.33 | 21.38 | 740,765 | -0.06(-0.26%) |
Aug 09, 2022 | 21.63 | 21.71 | 21.35 | 21.44 | 586,015 | -0.18(-0.85%) |
Aug 08, 2022 | 21.54 | 21.72 | 21.49 | 21.63 | 982,372 | +0.15(+0.71%) |
Aug 05, 2022 | 21.41 | 21.51 | 21.22 | 21.47 | 654,170 | +0.05(+0.22%) |
Aug 04, 2022 | 21.59 | 21.59 | 21.30 | 21.42 | 621,408 | -0.05(-0.22%) |
Aug 03, 2022 | 21.38 | 21.63 | 21.38 | 21.47 | 880,293 | +0.12(+0.56%) |
Aug 02, 2022 | 22.02 | 22.09 | 20.92 | 21.35 | 1,146,547 | -0.84(-3.80%) |
Aug 01, 2022 | 22.46 | 22.46 | 22.06 | 22.20 | 548,037 | -0.31(-1.39%) |
Jul 29, 2022 | 22.20 | 22.60 | 22.15 | 22.51 | 529,155 | +0.26(+1.19%) |
Jul 28, 2022 | 22.23 | 22.35 | 22.15 | 22.24 | 314,411 | +0.06(+0.29%) |
Jul 27, 2022 | 22.20 | 22.31 | 22.09 | 22.18 | 414,901 | -0.06(-0.25%) |
Jul 26, 2022 | 22.07 | 22.31 | 22.07 | 22.24 | 371,682 | +0.18(+0.84%) |
Jul 25, 2022 | 21.87 | 22.26 | 21.87 | 22.05 | 419,198 | +0.17(+0.77%) |
Jul 22, 2022 | 21.86 | 21.92 | 21.71 | 21.88 | 472,836 | +0.02(+0.11%) |
Jul 21, 2022 | 21.92 | 21.92 | 21.67 | 21.86 | 678,617 | -0.13(-0.58%) |
Jul 20, 2022 | 22.27 | 22.36 | 21.86 | 21.99 | 1,110,786 | -0.34(-1.51%) |
Jul 19, 2022 | 22.30 | 22.39 | 22.23 | 22.32 | 414,670 | +0.16(+0.72%) |
Jul 18, 2022 | 22.40 | 22.46 | 22.09 | 22.16 | 718,765 | -0.26(-1.18%) |
Jul 15, 2022 | 22.54 | 22.55 | 22.28 | 22.43 | 1,073,029 | +0.36(+1.64%) |
Jul 14, 2022 | 21.77 | 22.17 | 21.72 | 22.07 | 613,103 | +0.00(+0.00%) |
Jul 13, 2022 | 21.97 | 22.13 | 21.87 | 22.07 | 575,138 | -0.02(-0.11%) |
Jul 12, 2022 | 22.06 | 22.16 | 22.04 | 22.09 | 490,490 | +0.02(+0.11%) |
Jul 11, 2022 | 22.02 | 22.12 | 21.94 | 22.07 | 629,651 | +0.10(+0.47%) |
Jul 08, 2022 | 21.98 | 22.02 | 21.81 | 21.96 | 374,478 | -0.02(-0.07%) |
Jul 07, 2022 | 22.12 | 22.16 | 21.96 | 21.98 | 490,602 | -0.18(-0.80%) |
Jul 06, 2022 | 22.25 | 22.41 | 22.11 | 22.15 | 677,225 | -0.18(-0.83%) |
Jul 05, 2022 | 22.15 | 22.40 | 22.09 | 22.34 | 777,039 | +0.02(+0.07%) |