Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 21.84 | 22.06 | 21.56 | 21.57 | 12,534 | -0.32(-1.44%) |
Sep 29, 2022 | 21.77 | 21.95 | 21.77 | 21.88 | 7,440 | -0.58(-2.60%) |
Sep 28, 2022 | 22.23 | 22.47 | 22.23 | 22.47 | 1,257 | +0.52(+2.36%) |
Sep 27, 2022 | 22.12 | 22.32 | 21.95 | 21.95 | 2,452 | -0.14(-0.63%) |
Sep 26, 2022 | 22.12 | 22.41 | 22.09 | 22.09 | 3,941 | -0.19(-0.84%) |
Sep 23, 2022 | 22.61 | 22.61 | 22.03 | 22.28 | 2,167 | -0.61(-2.67%) |
Sep 22, 2022 | 23.05 | 23.05 | 22.89 | 22.89 | 414 | -0.32(-1.38%) |
Sep 21, 2022 | 23.45 | 23.48 | 23.21 | 23.21 | 1,337 | -0.46(-1.95%) |
Sep 20, 2022 | 23.61 | 23.67 | 23.49 | 23.67 | 1,655 | -0.30(-1.26%) |
Sep 19, 2022 | 23.59 | 23.97 | 23.58 | 23.97 | 7,798 | +0.17(+0.73%) |
Sep 16, 2022 | 23.79 | 23.80 | 23.79 | 23.80 | 329 | -0.21(-0.88%) |
Sep 15, 2022 | 24.10 | 24.22 | 24.01 | 24.01 | 5,904 | -0.26(-1.07%) |
Sep 14, 2022 | 24.22 | 24.34 | 24.09 | 24.27 | 6,862 | +0.16(+0.66%) |
Sep 13, 2022 | 24.43 | 24.43 | 24.11 | 24.11 | 633 | -0.82(-3.29%) |
Sep 12, 2022 | 24.86 | 24.94 | 24.85 | 24.93 | 5,420 | +0.17(+0.68%) |
Sep 09, 2022 | 24.57 | 24.83 | 24.57 | 24.76 | 913 | +0.31(+1.26%) |
Sep 08, 2022 | 24.27 | 24.46 | 24.27 | 24.45 | 1,731 | +0.08(+0.34%) |
Sep 07, 2022 | 24.12 | 24.41 | 24.12 | 24.37 | 6,415 | +0.49(+2.04%) |
Sep 06, 2022 | 24.11 | 24.11 | 23.81 | 23.88 | 2,182 | -0.04(-0.16%) |
Sep 02, 2022 | 24.30 | 24.40 | 23.88 | 23.92 | 3,211 | -0.23(-0.95%) |
Sep 01, 2022 | 24.15 | 24.15 | 24.15 | 24.15 | 14 | -0.01(-0.04%) |
Aug 31, 2022 | 24.18 | 24.24 | 24.16 | 24.16 | 2,276 | -0.04(-0.17%) |
Aug 30, 2022 | 24.16 | 24.20 | 24.16 | 24.20 | 6,114 | -0.18(-0.74%) |
Aug 29, 2022 | 24.39 | 24.39 | 24.36 | 24.38 | 838 | -0.12(-0.49%) |
Aug 26, 2022 | 24.70 | 24.70 | 24.49 | 24.50 | 2,244 | -0.37(-1.47%) |
Aug 25, 2022 | 24.75 | 24.90 | 24.74 | 24.87 | 2,754 | +0.15(+0.62%) |
Aug 24, 2022 | 24.69 | 24.74 | 24.63 | 24.71 | 1,136 | +0.06(+0.24%) |
Aug 23, 2022 | 24.71 | 24.71 | 24.65 | 24.65 | 3,139 | -0.03(-0.11%) |
Aug 22, 2022 | 24.68 | 24.68 | 24.68 | 24.68 | 129 | -0.24(-0.96%) |
Aug 19, 2022 | 24.88 | 24.92 | 24.87 | 24.92 | 1,465 | -0.04(-0.14%) |
Aug 18, 2022 | 24.96 | 24.98 | 24.89 | 24.96 | 960 | +0.04(+0.16%) |
Aug 17, 2022 | 24.91 | 24.91 | 24.91 | 24.91 | 108 | -0.05(-0.19%) |
Aug 16, 2022 | 24.95 | 24.96 | 24.95 | 24.96 | 208 | +0.02(+0.07%) |
Aug 15, 2022 | 24.95 | 24.95 | 24.95 | 24.95 | 107 | +0.04(+0.16%) |
Aug 12, 2022 | 24.87 | 24.91 | 24.87 | 24.91 | 220 | +0.15(+0.60%) |
Aug 11, 2022 | 24.71 | 24.76 | 24.71 | 24.76 | 3,007 | -0.00(-0.01%) |
Aug 10, 2022 | 24.70 | 24.76 | 24.70 | 24.76 | 581 | +0.27(+1.09%) |
Aug 09, 2022 | 24.54 | 24.54 | 24.46 | 24.49 | 3,232 | -0.06(-0.24%) |
Aug 08, 2022 | 24.64 | 24.65 | 24.55 | 24.55 | 645 | +0.01(+0.04%) |
Aug 05, 2022 | 24.48 | 24.56 | 24.48 | 24.54 | 407 | +0.02(+0.06%) |
Aug 04, 2022 | 24.47 | 24.56 | 24.46 | 24.53 | 3,957 | -0.04(-0.16%) |
Aug 03, 2022 | 24.53 | 24.60 | 24.53 | 24.57 | 1,307 | +0.25(+1.01%) |
Aug 02, 2022 | 24.41 | 24.41 | 24.32 | 24.32 | 304 | -0.13(-0.53%) |
Aug 01, 2022 | 24.48 | 24.48 | 24.44 | 24.45 | 2,301 | -0.06(-0.24%) |
Jul 29, 2022 | 24.44 | 24.51 | 24.42 | 24.51 | 4,296 | +0.19(+0.78%) |
Jul 28, 2022 | 24.28 | 24.32 | 24.28 | 24.32 | 602 | +0.20(+0.84%) |
Jul 27, 2022 | 23.86 | 24.16 | 23.86 | 24.12 | 1,170 | +0.45(+1.91%) |
Jul 26, 2022 | 23.67 | 23.67 | 23.67 | 23.67 | 103 | -0.19(-0.79%) |
Jul 25, 2022 | 23.86 | 23.86 | 23.86 | 23.86 | 93 | +0.00(+0.02%) |
Jul 22, 2022 | 23.73 | 23.85 | 23.73 | 23.85 | 1,794 | -0.08(-0.35%) |
Jul 21, 2022 | 23.93 | 23.93 | 23.93 | 23.93 | 0 | +0.13(+0.56%) |
Jul 20, 2022 | 23.69 | 23.81 | 23.69 | 23.80 | 8,029 | +0.10(+0.42%) |
Jul 19, 2022 | 23.54 | 23.70 | 23.54 | 23.70 | 4,678 | +0.48(+2.07%) |
Jul 18, 2022 | 23.44 | 23.52 | 23.16 | 23.22 | 4,083 | -0.15(-0.64%) |
Jul 15, 2022 | 23.11 | 23.37 | 23.11 | 23.37 | 5,415 | +0.45(+1.96%) |
Jul 14, 2022 | 22.91 | 22.92 | 22.91 | 22.92 | 117 | -0.09(-0.40%) |
Jul 13, 2022 | 23.02 | 23.02 | 22.96 | 23.01 | 3,277 | -0.06(-0.27%) |
Jul 12, 2022 | 23.31 | 23.31 | 23.07 | 23.07 | 660 | -0.14(-0.60%) |
Jul 11, 2022 | 23.24 | 23.24 | 23.21 | 23.21 | 1,182 | -0.24(-1.03%) |
Jul 08, 2022 | 23.38 | 23.54 | 23.38 | 23.45 | 1,504 | +0.03(+0.14%) |
Jul 07, 2022 | 23.32 | 23.42 | 23.29 | 23.42 | 5,942 | +0.24(+1.04%) |
Jul 06, 2022 | 23.05 | 23.27 | 23.05 | 23.18 | 1,486 | +0.09(+0.39%) |
Jul 05, 2022 | 22.69 | 23.09 | 22.63 | 23.09 | 3,997 | +0.06(+0.26%) |