Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.79 | 21.81 | 21.56 | 21.73 | 6,725 | +0.00(+0.00%) |
Sep 29, 2022 | 21.66 | 22.07 | 21.56 | 21.73 | 4,733 | -0.08(-0.35%) |
Sep 28, 2022 | 22.77 | 22.77 | 21.80 | 21.80 | 3,674 | +0.00(+0.00%) |
Sep 27, 2022 | 22.14 | 22.14 | 21.74 | 21.80 | 1,986 | +0.00(+0.00%) |
Sep 26, 2022 | 21.74 | 22.00 | 21.62 | 21.80 | 80,413 | -0.12(-0.56%) |
Sep 23, 2022 | 21.95 | 21.95 | 21.92 | 21.92 | 1,057 | -0.04(-0.17%) |
Sep 22, 2022 | 22.19 | 22.19 | 21.76 | 21.96 | 54,559 | -0.07(-0.30%) |
Sep 21, 2022 | 21.83 | 22.03 | 21.79 | 22.03 | 2,231 | +0.15(+0.69%) |
Sep 20, 2022 | 21.78 | 21.88 | 21.76 | 21.88 | 1,507 | -0.20(-0.90%) |
Sep 19, 2022 | 22.60 | 22.60 | 21.81 | 22.08 | 3,436 | -0.20(-0.89%) |
Sep 16, 2022 | 21.49 | 22.77 | 21.47 | 22.27 | 63,491 | +0.70(+3.24%) |
Sep 15, 2022 | 21.49 | 21.57 | 21.49 | 21.57 | 620 | +0.19(+0.88%) |
Sep 14, 2022 | 21.48 | 21.50 | 21.39 | 21.39 | 21,312 | -0.15(-0.70%) |
Sep 13, 2022 | 21.65 | 21.65 | 21.54 | 21.54 | 888 | +0.03(+0.13%) |
Sep 12, 2022 | 21.69 | 21.69 | 21.47 | 21.51 | 3,265 | -0.11(-0.52%) |
Sep 09, 2022 | 21.49 | 21.73 | 21.49 | 21.62 | 2,609 | +0.02(+0.11%) |
Sep 08, 2022 | 21.62 | 21.62 | 21.60 | 21.60 | 582 | +0.12(+0.55%) |
Sep 07, 2022 | 21.76 | 21.87 | 21.48 | 21.48 | 1,160 | -0.17(-0.78%) |
Sep 06, 2022 | 21.77 | 21.77 | 21.65 | 21.65 | 1,608 | -0.04(-0.17%) |
Sep 02, 2022 | 21.69 | 21.69 | 21.69 | 21.69 | 1,004 | +0.12(+0.57%) |
Sep 01, 2022 | 21.56 | 21.56 | 21.44 | 21.56 | 10,190 | +0.11(+0.53%) |
Aug 31, 2022 | 21.60 | 21.86 | 21.45 | 21.45 | 4,538 | -0.40(-1.85%) |
Aug 30, 2022 | 21.90 | 21.95 | 21.29 | 21.86 | 32,816 | -0.06(-0.28%) |
Aug 29, 2022 | 21.92 | 21.92 | 21.92 | 21.92 | 1,935 | -0.01(-0.06%) |
Aug 26, 2022 | 21.92 | 21.94 | 21.87 | 21.93 | 981 | +0.07(+0.30%) |
Aug 25, 2022 | 21.99 | 22.01 | 21.76 | 21.86 | 14,896 | +0.01(+0.04%) |
Aug 24, 2022 | 21.91 | 22.00 | 21.86 | 21.86 | 8,098 | -0.11(-0.51%) |
Aug 23, 2022 | 21.97 | 21.97 | 21.97 | 21.97 | 1,640 | -0.16(-0.72%) |
Aug 22, 2022 | 21.97 | 22.13 | 21.97 | 22.13 | 1,303 | +0.06(+0.26%) |
Aug 19, 2022 | 22.01 | 22.14 | 22.01 | 22.07 | 2,411 | +0.00(+0.00%) |
Aug 18, 2022 | 22.20 | 22.35 | 21.92 | 22.07 | 5,766 | -0.16(-0.74%) |
Aug 17, 2022 | 22.33 | 22.33 | 22.24 | 22.24 | 1,119 | -0.08(-0.36%) |
Aug 16, 2022 | 22.26 | 22.37 | 22.18 | 22.32 | 2,942 | -0.01(-0.04%) |
Aug 15, 2022 | 22.24 | 22.37 | 22.33 | 22.33 | 3,756 | -0.01(-0.04%) |
Aug 12, 2022 | 22.37 | 22.37 | 22.24 | 22.33 | 2,402 | +0.03(+0.15%) |
Aug 11, 2022 | 22.37 | 22.37 | 22.23 | 22.30 | 5,628 | +0.02(+0.11%) |
Aug 10, 2022 | 22.24 | 22.51 | 22.20 | 22.28 | 2,106 | +0.02(+0.08%) |
Aug 09, 2022 | 22.26 | 22.26 | 22.26 | 22.26 | 626 | -0.10(-0.46%) |
Aug 08, 2022 | 22.33 | 22.41 | 22.24 | 22.36 | 1,877 | -0.00(-0.02%) |
Aug 05, 2022 | 22.37 | 22.37 | 22.37 | 22.37 | 1,069 | -0.00(-0.02%) |
Aug 04, 2022 | 22.24 | 22.45 | 22.19 | 22.37 | 2,790 | +0.05(+0.21%) |
Aug 03, 2022 | 22.28 | 22.54 | 22.19 | 22.33 | 2,625 | +0.09(+0.42%) |
Aug 02, 2022 | 22.38 | 22.53 | 22.19 | 22.23 | 3,996 | -0.33(-1.46%) |
Aug 01, 2022 | 22.38 | 22.56 | 22.23 | 22.56 | 2,908 | +0.19(+0.84%) |
Jul 29, 2022 | 22.38 | 22.38 | 22.37 | 22.37 | 1,868 | -0.05(-0.21%) |
Jul 28, 2022 | 22.37 | 22.54 | 22.37 | 22.42 | 896 | -0.14(-0.62%) |
Jul 27, 2022 | 22.25 | 22.56 | 22.20 | 22.56 | 5,832 | +0.18(+0.80%) |
Jul 26, 2022 | 22.18 | 22.56 | 22.15 | 22.38 | 28,316 | -0.14(-0.61%) |
Jul 25, 2022 | 22.16 | 22.56 | 22.16 | 22.52 | 5,697 | +0.23(+1.03%) |
Jul 22, 2022 | 22.49 | 22.52 | 22.09 | 22.29 | 6,374 | +0.00(+0.00%) |
Jul 21, 2022 | 22.14 | 22.52 | 22.14 | 22.29 | 4,880 | +0.01(+0.04%) |
Jul 20, 2022 | 22.31 | 22.31 | 22.28 | 22.28 | 1,258 | +0.00(+0.00%) |
Jul 19, 2022 | 22.13 | 22.47 | 21.86 | 22.28 | 10,928 | +0.19(+0.85%) |
Jul 18, 2022 | 22.11 | 22.27 | 21.94 | 22.09 | 3,224 | -0.05(-0.21%) |
Jul 15, 2022 | 21.92 | 22.24 | 21.91 | 22.14 | 3,037 | +0.03(+0.13%) |
Jul 14, 2022 | 22.04 | 22.11 | 21.86 | 22.11 | 3,112 | -0.06(-0.25%) |
Jul 13, 2022 | 22.02 | 22.17 | 22.02 | 22.17 | 3,864 | +0.28(+1.29%) |
Jul 12, 2022 | 22.04 | 22.34 | 21.88 | 21.88 | 3,989 | +0.02(+0.09%) |
Jul 11, 2022 | 22.15 | 22.26 | 21.86 | 21.86 | 10,719 | -0.32(-1.44%) |
Jul 08, 2022 | 22.52 | 22.72 | 22.18 | 22.18 | 12,940 | -0.06(-0.25%) |
Jul 07, 2022 | 22.47 | 22.56 | 22.24 | 22.24 | 11,134 | -0.07(-0.29%) |
Jul 06, 2022 | 22.51 | 22.51 | 22.31 | 22.31 | 1,653 | -0.22(-0.96%) |
Jul 05, 2022 | 22.30 | 22.56 | 22.30 | 22.52 | 6,415 | +0.02(+0.08%) |